Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 1,970 | 1,985 | 1,939 | 1,949 | 1,949 | -52 (-2.60%) | 970,500 |
18 Jan 2022 | JPY | 2,050 | 2,053 | 1,996 | 2,001 | 2,001 | -31 (-1.53%) | 799,700 |
17 Jan 2022 | JPY | 2,031 | 2,049 | 2,027 | 2,032 | 2,032 | +17 (+0.84%) | 600,300 |
14 Jan 2022 | JPY | 2,027 | 2,035 | 1,996 | 2,015 | 2,015 | -33 (-1.61%) | 944,900 |
13 Jan 2022 | JPY | 2,054 | 2,058 | 2,033 | 2,048 | 2,048 | -6 (-0.29%) | 799,100 |
12 Jan 2022 | JPY | 2,039 | 2,055 | 2,023 | 2,054 | 2,054 | +41 (+2.04%) | 929,600 |
11 Jan 2022 | JPY | 1,999 | 2,018 | 1,996 | 2,013 | 2,013 | +17 (+0.85%) | 825,200 |
7 Jan 2022 | JPY | 2,021 | 2,029 | 1,975 | 1,996 | 1,996 | -19 (-0.94%) | 1,177,200 |
6 Jan 2022 | JPY | 2,052 | 2,061 | 2,013 | 2,015 | 2,015 | -37 (-1.80%) | 950,500 |
5 Jan 2022 | JPY | 2,024 | 2,057 | 1,999 | 2,052 | 2,052 | +68 (+3.43%) | 1,333,500 |
4 Jan 2022 | JPY | 1,969 | 1,985 | 1,958 | 1,984 | 1,984 | +40 (+2.06%) | 687,200 |
30 Dec 2021 | JPY | 1,944 | 1,955 | 1,933 | 1,944 | 1,944 | -8 (-0.41%) | 622,800 |
29 Dec 2021 | JPY | 1,962 | 1,972 | 1,945 | 1,952 | 1,952 | -10 (-0.51%) | 569,900 |
28 Dec 2021 | JPY | 1,950 | 1,962 | 1,947 | 1,962 | 1,962 | +30 (+1.55%) | 500,000 |
27 Dec 2021 | JPY | 1,938 | 1,940 | 1,927 | 1,932 | 1,932 | -8 (-0.41%) | 316,600 |
24 Dec 2021 | JPY | 1,948 | 1,953 | 1,936 | 1,940 | 1,940 | +2 (+0.10%) | 267,000 |
23 Dec 2021 | JPY | 1,925 | 1,938 | 1,915 | 1,938 | 1,938 | +26 (+1.36%) | 354,200 |
22 Dec 2021 | JPY | 1,920 | 1,929 | 1,903 | 1,912 | 1,912 | -7 (-0.36%) | 563,500 |
21 Dec 2021 | JPY | 1,912 | 1,927 | 1,901 | 1,919 | 1,919 | +41 (+2.18%) | 758,000 |
20 Dec 2021 | JPY | 1,915 | 1,928 | 1,874 | 1,878 | 1,878 | -57 (-2.95%) | 848,000 |
17 Dec 2021 | JPY | 1,942 | 1,948 | 1,922 | 1,935 | 1,935 | -8 (-0.41%) | 995,400 |
16 Dec 2021 | JPY | 1,936 | 1,945 | 1,921 | 1,943 | 1,943 | +40 (+2.10%) | 702,400 |
15 Dec 2021 | JPY | 1,898 | 1,925 | 1,895 | 1,903 | 1,903 | +16 (+0.85%) | 1,083,900 |
14 Dec 2021 | JPY | 1,877 | 1,893 | 1,870 | 1,887 | 1,887 | +5 (+0.27%) | 859,800 |
13 Dec 2021 | JPY | 1,898 | 1,903 | 1,877 | 1,882 | 1,882 | +7 (+0.37%) | 624,000 |
10 Dec 2021 | JPY | 1,885 | 1,901 | 1,870 | 1,875 | 1,875 | -9 (-0.48%) | 895,700 |
9 Dec 2021 | JPY | 1,883 | 1,900 | 1,873 | 1,884 | 1,884 | -12 (-0.63%) | 793,500 |
8 Dec 2021 | JPY | 1,893 | 1,901 | 1,878 | 1,896 | 1,896 | +33 (+1.77%) | 989,800 |
7 Dec 2021 | JPY | 1,836 | 1,869 | 1,815 | 1,863 | 1,863 | +39 (+2.14%) | 1,242,300 |
6 Dec 2021 | JPY | 1,829 | 1,854 | 1,812 | 1,824 | 1,824 | +8 (+0.44%) | 952,900 |