Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,099 | 1,102 | 1,076 | 1,076 | 1,076 | -23 (-2.09%) | 12,400 |
25 Jan 2022 | JPY | 1,125 | 1,125 | 1,085 | 1,099 | 1,099 | 0.0 (0.0%) | 10,000 |
24 Jan 2022 | JPY | 1,074 | 1,100 | 1,074 | 1,099 | 1,099 | +22 (+2.04%) | 6,400 |
21 Jan 2022 | JPY | 1,075 | 1,080 | 1,067 | 1,077 | 1,077 | +3 (+0.28%) | 8,400 |
20 Jan 2022 | JPY | 1,077 | 1,086 | 1,071 | 1,074 | 1,074 | +8 (+0.75%) | 10,400 |
19 Jan 2022 | JPY | 1,103 | 1,107 | 1,066 | 1,066 | 1,066 | -37 (-3.35%) | 13,600 |
18 Jan 2022 | JPY | 1,101 | 1,104 | 1,096 | 1,103 | 1,103 | +3 (+0.27%) | 6,800 |
17 Jan 2022 | JPY | 1,119 | 1,122 | 1,100 | 1,100 | 1,100 | -19 (-1.70%) | 11,500 |
14 Jan 2022 | JPY | 1,109 | 1,126 | 1,099 | 1,119 | 1,119 | +10 (+0.90%) | 11,900 |
13 Jan 2022 | JPY | 1,123 | 1,123 | 1,107 | 1,109 | 1,109 | -14 (-1.25%) | 3,900 |
12 Jan 2022 | JPY | 1,103 | 1,125 | 1,103 | 1,123 | 1,123 | +10 (+0.90%) | 5,200 |
11 Jan 2022 | JPY | 1,111 | 1,113 | 1,098 | 1,113 | 1,113 | +14 (+1.27%) | 9,300 |
7 Jan 2022 | JPY | 1,099 | 1,105 | 1,091 | 1,099 | 1,099 | +8 (+0.73%) | 10,300 |
6 Jan 2022 | JPY | 1,112 | 1,115 | 1,091 | 1,091 | 1,091 | -30 (-2.68%) | 15,700 |
5 Jan 2022 | JPY | 1,128 | 1,128 | 1,112 | 1,121 | 1,121 | +2 (+0.18%) | 10,800 |
4 Jan 2022 | JPY | 1,128 | 1,128 | 1,114 | 1,119 | 1,119 | -3 (-0.27%) | 10,800 |
30 Dec 2021 | JPY | 1,114 | 1,122 | 1,114 | 1,122 | 1,122 | +2 (+0.18%) | 4,000 |
29 Dec 2021 | JPY | 1,093 | 1,120 | 1,093 | 1,120 | 1,120 | +20 (+1.82%) | 14,900 |
28 Dec 2021 | JPY | 1,085 | 1,104 | 1,085 | 1,100 | 1,100 | +15 (+1.38%) | 17,300 |
27 Dec 2021 | JPY | 1,072 | 1,086 | 1,068 | 1,085 | 1,085 | +4 (+0.37%) | 11,000 |
24 Dec 2021 | JPY | 1,106 | 1,106 | 1,077 | 1,081 | 1,081 | +4 (+0.37%) | 12,700 |
23 Dec 2021 | JPY | 1,066 | 1,077 | 1,063 | 1,077 | 1,077 | +10 (+0.94%) | 8,300 |
22 Dec 2021 | JPY | 1,077 | 1,080 | 1,067 | 1,067 | 1,067 | -10 (-0.93%) | 10,800 |
21 Dec 2021 | JPY | 1,067 | 1,090 | 1,067 | 1,077 | 1,077 | +10 (+0.94%) | 10,500 |
20 Dec 2021 | JPY | 1,106 | 1,106 | 1,067 | 1,067 | 1,067 | -39 (-3.53%) | 14,500 |
17 Dec 2021 | JPY | 1,104 | 1,116 | 1,101 | 1,106 | 1,106 | +2 (+0.18%) | 12,000 |
16 Dec 2021 | JPY | 1,100 | 1,112 | 1,095 | 1,104 | 1,104 | +5 (+0.45%) | 10,000 |
15 Dec 2021 | JPY | 1,083 | 1,107 | 1,083 | 1,099 | 1,099 | 0.0 (0.0%) | 12,300 |
14 Dec 2021 | JPY | 1,080 | 1,099 | 1,080 | 1,099 | 1,099 | +16 (+1.48%) | 8,000 |
13 Dec 2021 | JPY | 1,098 | 1,099 | 1,083 | 1,083 | 1,083 | -18 (-1.63%) | 10,500 |