Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | JPY | 1,961 | 2,012 | 1,942 | 1,979 | 1,979 | +3 (+0.15%) | 209,500 |
19 Jan 2022 | JPY | 2,070 | 2,082 | 1,971 | 1,976 | 1,976 | -129 (-6.13%) | 145,300 |
18 Jan 2022 | JPY | 2,150 | 2,179 | 2,088 | 2,105 | 2,105 | -62 (-2.86%) | 168,400 |
17 Jan 2022 | JPY | 2,248 | 2,251 | 2,158 | 2,167 | 2,167 | -81 (-3.60%) | 168,100 |
14 Jan 2022 | JPY | 2,280 | 2,286 | 2,224 | 2,248 | 2,248 | -49 (-2.13%) | 150,200 |
13 Jan 2022 | JPY | 2,250 | 2,330 | 2,227 | 2,297 | 2,297 | +55 (+2.45%) | 193,700 |
12 Jan 2022 | JPY | 2,231 | 2,273 | 2,224 | 2,242 | 2,242 | +14 (+0.63%) | 176,800 |
11 Jan 2022 | JPY | 2,206 | 2,231 | 2,158 | 2,228 | 2,228 | -1 (-0.04%) | 121,100 |
7 Jan 2022 | JPY | 2,144 | 2,239 | 2,144 | 2,229 | 2,229 | +84 (+3.92%) | 215,100 |
6 Jan 2022 | JPY | 2,174 | 2,185 | 2,145 | 2,145 | 2,145 | 0.0 (0.0%) | 175,400 |
5 Jan 2022 | JPY | 2,100 | 2,147 | 2,099 | 2,145 | 2,145 | +88 (+4.28%) | 96,600 |
4 Jan 2022 | JPY | 2,059 | 2,064 | 2,012 | 2,057 | 2,057 | +22 (+1.08%) | 61,400 |
30 Dec 2021 | JPY | 2,038 | 2,048 | 2,020 | 2,035 | 2,035 | 0.0 (0.0%) | 50,200 |
29 Dec 2021 | JPY | 2,034 | 2,058 | 2,019 | 2,035 | 2,035 | +1 (+0.05%) | 42,700 |
28 Dec 2021 | JPY | 2,010 | 2,044 | 2,009 | 2,034 | 2,034 | +37 (+1.85%) | 63,600 |
27 Dec 2021 | JPY | 1,998 | 2,008 | 1,979 | 1,997 | 1,997 | 0.0 (0.0%) | 60,300 |
24 Dec 2021 | JPY | 1,980 | 2,003 | 1,976 | 1,997 | 1,997 | -2 (-0.10%) | 61,200 |
23 Dec 2021 | JPY | 1,996 | 2,004 | 1,976 | 1,999 | 1,999 | +38 (+1.94%) | 50,900 |
22 Dec 2021 | JPY | 2,020 | 2,020 | 1,955 | 1,961 | 1,961 | -60 (-2.97%) | 95,700 |
21 Dec 2021 | JPY | 1,995 | 2,022 | 1,980 | 2,021 | 2,021 | +66 (+3.38%) | 121,200 |
20 Dec 2021 | JPY | 2,019 | 2,019 | 1,937 | 1,955 | 1,955 | -97 (-4.73%) | 109,700 |
17 Dec 2021 | JPY | 2,098 | 2,130 | 2,042 | 2,052 | 2,052 | -36 (-1.72%) | 147,300 |
16 Dec 2021 | JPY | 2,065 | 2,098 | 2,057 | 2,088 | 2,088 | +47 (+2.30%) | 101,700 |
15 Dec 2021 | JPY | 2,019 | 2,061 | 1,987 | 2,041 | 2,041 | +62 (+3.13%) | 183,700 |
14 Dec 2021 | JPY | 1,955 | 1,989 | 1,944 | 1,979 | 1,979 | +47 (+2.43%) | 111,600 |
13 Dec 2021 | JPY | 1,949 | 1,960 | 1,911 | 1,932 | 1,932 | -2 (-0.10%) | 106,800 |
10 Dec 2021 | JPY | 1,957 | 1,963 | 1,926 | 1,934 | 1,934 | -23 (-1.18%) | 37,900 |
9 Dec 2021 | JPY | 1,992 | 1,996 | 1,952 | 1,957 | 1,957 | -35 (-1.76%) | 48,700 |
8 Dec 2021 | JPY | 1,994 | 2,003 | 1,974 | 1,992 | 1,992 | -2 (-0.10%) | 49,600 |
7 Dec 2021 | JPY | 1,938 | 1,998 | 1,927 | 1,994 | 1,994 | +96 (+5.06%) | 104,600 |