Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 2,100 | 2,158 | 2,078 | 2,128 | 2,128 | +78 (+3.80%) | 151,500 |
25 Jan 2022 | JPY | 2,118 | 2,125 | 2,040 | 2,050 | 2,050 | -73 (-3.44%) | 80,700 |
24 Jan 2022 | JPY | 2,073 | 2,141 | 2,041 | 2,123 | 2,123 | +36 (+1.72%) | 78,100 |
21 Jan 2022 | JPY | 2,070 | 2,093 | 2,042 | 2,087 | 2,087 | -12 (-0.57%) | 82,000 |
20 Jan 2022 | JPY | 2,043 | 2,105 | 2,021 | 2,099 | 2,099 | +26 (+1.25%) | 83,500 |
19 Jan 2022 | JPY | 2,114 | 2,143 | 2,063 | 2,073 | 2,073 | -38 (-1.80%) | 152,500 |
18 Jan 2022 | JPY | 2,103 | 2,158 | 2,080 | 2,111 | 2,111 | +36 (+1.73%) | 139,900 |
17 Jan 2022 | JPY | 2,120 | 2,148 | 2,060 | 2,075 | 2,075 | -52 (-2.44%) | 96,100 |
14 Jan 2022 | JPY | 2,120 | 2,147 | 2,090 | 2,127 | 2,127 | -17 (-0.79%) | 133,700 |
13 Jan 2022 | JPY | 2,146 | 2,177 | 2,134 | 2,144 | 2,144 | -27 (-1.24%) | 123,300 |
12 Jan 2022 | JPY | 2,110 | 2,174 | 2,094 | 2,171 | 2,171 | +89 (+4.27%) | 167,200 |
11 Jan 2022 | JPY | 2,092 | 2,116 | 2,055 | 2,082 | 2,082 | +10 (+0.48%) | 245,800 |
7 Jan 2022 | JPY | 2,146 | 2,178 | 2,015 | 2,072 | 2,072 | -68 (-3.18%) | 371,700 |
6 Jan 2022 | JPY | 2,276 | 2,287 | 2,100 | 2,140 | 2,140 | -205 (-8.74%) | 302,100 |
5 Jan 2022 | JPY | 2,458 | 2,458 | 2,334 | 2,345 | 2,345 | -97 (-3.97%) | 109,800 |
4 Jan 2022 | JPY | 2,505 | 2,525 | 2,416 | 2,442 | 2,442 | -20 (-0.81%) | 127,000 |
30 Dec 2021 | JPY | 2,480 | 2,482 | 2,442 | 2,462 | 2,462 | -43 (-1.72%) | 67,900 |
29 Dec 2021 | JPY | 2,492 | 2,522 | 2,483 | 2,505 | 2,505 | -44 (-1.73%) | 65,800 |
28 Dec 2021 | JPY | 2,549 | 2,559 | 2,499 | 2,549 | 2,549 | +32 (+1.27%) | 114,100 |
27 Dec 2021 | JPY | 2,532 | 2,532 | 2,484 | 2,517 | 2,517 | -26 (-1.02%) | 57,400 |
24 Dec 2021 | JPY | 2,520 | 2,558 | 2,505 | 2,543 | 2,543 | +48 (+1.92%) | 123,500 |
23 Dec 2021 | JPY | 2,488 | 2,523 | 2,471 | 2,495 | 2,495 | +40 (+1.63%) | 95,800 |
22 Dec 2021 | JPY | 2,449 | 2,455 | 2,406 | 2,455 | 2,455 | +6 (+0.24%) | 91,800 |
21 Dec 2021 | JPY | 2,418 | 2,463 | 2,401 | 2,449 | 2,449 | +32 (+1.32%) | 94,400 |
20 Dec 2021 | JPY | 2,451 | 2,466 | 2,401 | 2,417 | 2,417 | -36 (-1.47%) | 137,200 |
17 Dec 2021 | JPY | 2,477 | 2,492 | 2,442 | 2,453 | 2,453 | -74 (-2.93%) | 129,700 |
16 Dec 2021 | JPY | 2,578 | 2,591 | 2,527 | 2,527 | 2,527 | -12 (-0.47%) | 77,700 |
15 Dec 2021 | JPY | 2,472 | 2,563 | 2,462 | 2,539 | 2,539 | +56 (+2.26%) | 132,100 |
14 Dec 2021 | JPY | 2,564 | 2,593 | 2,481 | 2,483 | 2,483 | -60 (-2.36%) | 133,100 |
13 Dec 2021 | JPY | 2,561 | 2,600 | 2,522 | 2,543 | 2,543 | -21 (-0.82%) | 78,600 |