Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,819 | 1,844 | 1,745 | 1,745 | 1,745 | -55 (-3.06%) | 76,700 |
12 Jan 2022 | JPY | 1,818 | 1,834 | 1,779 | 1,800 | 1,800 | +7 (+0.39%) | 110,800 |
11 Jan 2022 | JPY | 1,907 | 1,907 | 1,768 | 1,793 | 1,793 | -56 (-3.03%) | 132,000 |
7 Jan 2022 | JPY | 1,918 | 2,017 | 1,828 | 1,849 | 1,849 | -46 (-2.43%) | 266,100 |
6 Jan 2022 | JPY | 1,896 | 1,938 | 1,842 | 1,895 | 1,895 | -35 (-1.81%) | 192,700 |
5 Jan 2022 | JPY | 2,016 | 2,016 | 1,926 | 1,930 | 1,930 | -88 (-4.36%) | 84,200 |
4 Jan 2022 | JPY | 2,077 | 2,079 | 2,017 | 2,018 | 2,018 | -19 (-0.93%) | 63,800 |
30 Dec 2021 | JPY | 2,032 | 2,084 | 2,003 | 2,037 | 2,037 | -14 (-0.68%) | 81,100 |
29 Dec 2021 | JPY | 1,965 | 2,053 | 1,953 | 2,051 | 2,051 | +67 (+3.38%) | 77,300 |
28 Dec 2021 | JPY | 1,943 | 1,985 | 1,938 | 1,984 | 1,984 | +44 (+2.27%) | 62,900 |
27 Dec 2021 | JPY | 1,993 | 1,993 | 1,938 | 1,940 | 1,940 | -41 (-2.07%) | 67,200 |
24 Dec 2021 | JPY | 1,945 | 2,003 | 1,945 | 1,981 | 1,981 | +41 (+2.11%) | 68,000 |
23 Dec 2021 | JPY | 1,960 | 1,985 | 1,937 | 1,940 | 1,940 | -14 (-0.72%) | 72,500 |
22 Dec 2021 | JPY | 1,951 | 1,988 | 1,936 | 1,954 | 1,954 | +2 (+0.10%) | 63,400 |
21 Dec 2021 | JPY | 1,998 | 1,998 | 1,935 | 1,952 | 1,952 | -14 (-0.71%) | 65,300 |
20 Dec 2021 | JPY | 2,018 | 2,026 | 1,965 | 1,966 | 1,966 | -39 (-1.95%) | 52,500 |
17 Dec 2021 | JPY | 2,057 | 2,086 | 1,997 | 2,005 | 2,005 | -84 (-4.02%) | 92,400 |
16 Dec 2021 | JPY | 2,119 | 2,129 | 2,083 | 2,089 | 2,089 | +30 (+1.46%) | 32,000 |
15 Dec 2021 | JPY | 2,054 | 2,097 | 2,031 | 2,059 | 2,059 | +6 (+0.29%) | 28,900 |
14 Dec 2021 | JPY | 2,093 | 2,093 | 2,031 | 2,053 | 2,053 | -73 (-3.43%) | 87,900 |
13 Dec 2021 | JPY | 2,170 | 2,189 | 2,090 | 2,126 | 2,126 | -21 (-0.98%) | 47,600 |
10 Dec 2021 | JPY | 2,188 | 2,247 | 2,132 | 2,147 | 2,147 | -41 (-1.87%) | 126,300 |
9 Dec 2021 | JPY | 2,147 | 2,202 | 2,145 | 2,188 | 2,188 | +91 (+4.34%) | 97,800 |
8 Dec 2021 | JPY | 2,066 | 2,128 | 2,066 | 2,097 | 2,097 | +49 (+2.39%) | 98,800 |
7 Dec 2021 | JPY | 2,000 | 2,048 | 1,982 | 2,048 | 2,048 | +74 (+3.75%) | 47,100 |
6 Dec 2021 | JPY | 2,007 | 2,018 | 1,952 | 1,974 | 1,974 | -28 (-1.40%) | 80,700 |
3 Dec 2021 | JPY | 1,940 | 2,014 | 1,940 | 2,002 | 2,002 | +70 (+3.62%) | 97,700 |
2 Dec 2021 | JPY | 1,980 | 1,995 | 1,917 | 1,932 | 1,932 | -80 (-3.98%) | 102,900 |
1 Dec 2021 | JPY | 1,980 | 2,018 | 1,912 | 2,012 | 2,012 | +13 (+0.65%) | 129,600 |
30 Nov 2021 | JPY | 2,096 | 2,098 | 1,999 | 1,999 | 1,999 | -12 (-0.60%) | 93,800 |