Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | JPY | 1,042 | 1,060 | 1,034 | 1,050 | 1,050 | +18 (+1.74%) | 60,500 |
19 Jan 2022 | JPY | 1,104 | 1,112 | 1,032 | 1,032 | 1,032 | -76 (-6.86%) | 204,500 |
18 Jan 2022 | JPY | 1,132 | 1,136 | 1,098 | 1,108 | 1,108 | -24 (-2.12%) | 70,500 |
17 Jan 2022 | JPY | 1,140 | 1,150 | 1,132 | 1,132 | 1,132 | -20 (-1.74%) | 23,000 |
14 Jan 2022 | JPY | 1,148 | 1,164 | 1,130 | 1,152 | 1,152 | -12 (-1.03%) | 29,000 |
13 Jan 2022 | JPY | 1,142 | 1,184 | 1,136 | 1,164 | 1,164 | +22 (+1.93%) | 42,000 |
12 Jan 2022 | JPY | 1,112 | 1,150 | 1,112 | 1,142 | 1,142 | +10 (+0.88%) | 48,500 |
11 Jan 2022 | JPY | 1,126 | 1,142 | 1,116 | 1,132 | 1,132 | +4 (+0.35%) | 38,000 |
7 Jan 2022 | JPY | 1,130 | 1,154 | 1,104 | 1,128 | 1,128 | -20 (-1.74%) | 47,500 |
6 Jan 2022 | JPY | 1,142 | 1,152 | 1,130 | 1,148 | 1,148 | +2 (+0.17%) | 28,500 |
5 Jan 2022 | JPY | 1,130 | 1,152 | 1,130 | 1,146 | 1,146 | -4 (-0.35%) | 31,000 |
4 Jan 2022 | JPY | 1,176 | 1,176 | 1,146 | 1,150 | 1,150 | -18 (-1.54%) | 21,500 |
30 Dec 2021 | JPY | 1,184 | 1,188 | 1,160 | 1,168 | 1,168 | -36 (-2.99%) | 45,500 |
29 Dec 2021 | JPY | 1,108 | 1,204 | 1,108 | 1,204 | 1,204 | +104 (+9.45%) | 124,500 |
28 Dec 2021 | JPY | 1,094 | 1,106 | 1,082 | 1,100 | 1,100 | +8 (+0.73%) | 73,000 |
27 Dec 2021 | JPY | 1,096 | 1,106 | 1,092 | 1,092 | 1,092 | -2 (-0.18%) | 33,500 |
24 Dec 2021 | JPY | 1,080 | 1,114 | 1,076 | 1,094 | 1,094 | +26 (+2.43%) | 79,000 |
23 Dec 2021 | JPY | 1,094 | 1,094 | 1,068 | 1,068 | 1,068 | -22 (-2.02%) | 81,000 |
22 Dec 2021 | JPY | 1,098 | 1,100 | 1,090 | 1,090 | 1,090 | -14 (-1.27%) | 36,500 |
21 Dec 2021 | JPY | 1,090 | 1,104 | 1,080 | 1,104 | 1,104 | +14 (+1.28%) | 67,500 |
20 Dec 2021 | JPY | 1,130 | 1,130 | 1,078 | 1,090 | 1,090 | -20 (-1.80%) | 113,000 |
17 Dec 2021 | JPY | 1,108 | 1,116 | 1,102 | 1,110 | 1,110 | +2 (+0.18%) | 19,000 |
16 Dec 2021 | JPY | 1,108 | 1,122 | 1,106 | 1,108 | 1,108 | +2 (+0.18%) | 54,000 |
15 Dec 2021 | JPY | 1,110 | 1,130 | 1,104 | 1,106 | 1,106 | -4 (-0.36%) | 28,000 |
14 Dec 2021 | JPY | 1,126 | 1,128 | 1,106 | 1,110 | 1,110 | -26 (-2.29%) | 46,000 |
13 Dec 2021 | JPY | 1,152 | 1,158 | 1,128 | 1,136 | 1,136 | -18 (-1.56%) | 56,000 |
10 Dec 2021 | JPY | 1,148 | 1,168 | 1,144 | 1,154 | 1,154 | +6 (+0.52%) | 25,500 |
9 Dec 2021 | JPY | 1,162 | 1,162 | 1,142 | 1,148 | 1,148 | -14 (-1.20%) | 18,000 |
8 Dec 2021 | JPY | 1,168 | 1,168 | 1,152 | 1,162 | 1,162 | -6 (-0.51%) | 27,500 |
7 Dec 2021 | JPY | 1,140 | 1,174 | 1,132 | 1,168 | 1,168 | +42 (+3.73%) | 101,000 |