Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 2,959 | 2,976 | 2,904 | 2,905 | 2,905 | -95 (-3.17%) | 83,000 |
18 Jan 2022 | JPY | 3,075 | 3,080 | 2,979 | 3,000 | 3,000 | -55 (-1.80%) | 58,500 |
17 Jan 2022 | JPY | 3,045 | 3,135 | 3,045 | 3,055 | 3,055 | +10 (+0.33%) | 61,300 |
14 Jan 2022 | JPY | 3,090 | 3,090 | 3,010 | 3,045 | 3,045 | -55 (-1.77%) | 64,700 |
13 Jan 2022 | JPY | 3,100 | 3,150 | 3,050 | 3,100 | 3,100 | +10 (+0.32%) | 82,800 |
12 Jan 2022 | JPY | 3,135 | 3,135 | 3,065 | 3,090 | 3,090 | +25 (+0.82%) | 68,800 |
11 Jan 2022 | JPY | 3,090 | 3,125 | 3,035 | 3,065 | 3,065 | -30 (-0.97%) | 75,500 |
7 Jan 2022 | JPY | 3,150 | 3,205 | 3,085 | 3,095 | 3,095 | -70 (-2.21%) | 72,800 |
6 Jan 2022 | JPY | 3,150 | 3,215 | 3,135 | 3,165 | 3,165 | -40 (-1.25%) | 68,400 |
5 Jan 2022 | JPY | 3,265 | 3,280 | 3,185 | 3,205 | 3,205 | -45 (-1.38%) | 47,600 |
4 Jan 2022 | JPY | 3,250 | 3,295 | 3,230 | 3,250 | 3,250 | +50 (+1.56%) | 51,600 |
30 Dec 2021 | JPY | 3,175 | 3,230 | 3,150 | 3,200 | 3,200 | +25 (+0.79%) | 57,500 |
29 Dec 2021 | JPY | 3,250 | 3,250 | 3,095 | 3,175 | 3,175 | -70 (-2.16%) | 125,000 |
28 Dec 2021 | JPY | 3,310 | 3,315 | 3,220 | 3,245 | 3,245 | -60 (-1.82%) | 97,200 |
27 Dec 2021 | JPY | 3,375 | 3,375 | 3,275 | 3,305 | 3,305 | -45 (-1.34%) | 51,000 |
24 Dec 2021 | JPY | 3,355 | 3,370 | 3,325 | 3,350 | 3,350 | -25 (-0.74%) | 74,800 |
23 Dec 2021 | JPY | 3,300 | 3,375 | 3,285 | 3,375 | 3,375 | +115 (+3.53%) | 115,300 |
22 Dec 2021 | JPY | 3,250 | 3,270 | 3,220 | 3,260 | 3,260 | +10 (+0.31%) | 50,200 |
21 Dec 2021 | JPY | 3,300 | 3,305 | 3,230 | 3,250 | 3,250 | 0.0 (0.0%) | 117,100 |
20 Dec 2021 | JPY | 3,295 | 3,295 | 3,235 | 3,250 | 3,250 | -95 (-2.84%) | 110,900 |
17 Dec 2021 | JPY | 3,340 | 3,395 | 3,335 | 3,345 | 3,345 | -5 (-0.15%) | 79,400 |
16 Dec 2021 | JPY | 3,400 | 3,400 | 3,350 | 3,350 | 3,350 | +20 (+0.60%) | 64,700 |
15 Dec 2021 | JPY | 3,350 | 3,360 | 3,310 | 3,330 | 3,330 | -50 (-1.48%) | 75,700 |
14 Dec 2021 | JPY | 3,405 | 3,410 | 3,360 | 3,380 | 3,380 | -25 (-0.73%) | 75,600 |
13 Dec 2021 | JPY | 3,380 | 3,410 | 3,365 | 3,405 | 3,405 | +25 (+0.74%) | 40,900 |
10 Dec 2021 | JPY | 3,385 | 3,430 | 3,370 | 3,380 | 3,380 | 0.0 (0.0%) | 113,600 |
9 Dec 2021 | JPY | 3,360 | 3,390 | 3,350 | 3,380 | 3,380 | +20 (+0.60%) | 82,800 |
8 Dec 2021 | JPY | 3,360 | 3,390 | 3,320 | 3,360 | 3,360 | +60 (+1.82%) | 137,600 |
7 Dec 2021 | JPY | 3,260 | 3,300 | 3,245 | 3,300 | 3,300 | +80 (+2.48%) | 124,900 |
6 Dec 2021 | JPY | 3,200 | 3,240 | 3,195 | 3,220 | 3,220 | +20 (+0.63%) | 56,300 |