Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,544 | 1,549 | 1,515 | 1,520 | 1,520 | -23.5 (-1.52%) | 1,510,700 |
25 Jan 2022 | JPY | 1,566.5 | 1,567.5 | 1,526.5 | 1,543.5 | 1,543.5 | -32 (-2.03%) | 2,079,800 |
24 Jan 2022 | JPY | 1,545 | 1,580 | 1,545 | 1,575.5 | 1,575.5 | +15.5 (+0.99%) | 1,553,000 |
21 Jan 2022 | JPY | 1,543 | 1,562.5 | 1,526 | 1,560 | 1,560 | -19 (-1.20%) | 2,268,300 |
20 Jan 2022 | JPY | 1,558 | 1,593.5 | 1,558 | 1,579 | 1,579 | +10 (+0.64%) | 2,125,100 |
19 Jan 2022 | JPY | 1,594.5 | 1,610.5 | 1,560 | 1,569 | 1,569 | -62 (-3.80%) | 2,619,000 |
18 Jan 2022 | JPY | 1,659.5 | 1,665.5 | 1,624 | 1,631 | 1,631 | -29 (-1.75%) | 2,056,500 |
17 Jan 2022 | JPY | 1,660.5 | 1,667.5 | 1,644 | 1,660 | 1,660 | +16.5 (+1.00%) | 1,972,700 |
14 Jan 2022 | JPY | 1,651.5 | 1,657 | 1,625 | 1,643.5 | 1,643.5 | -26.5 (-1.59%) | 2,512,200 |
13 Jan 2022 | JPY | 1,675.5 | 1,686.5 | 1,663 | 1,670 | 1,670 | -3.5 (-0.21%) | 2,555,400 |
12 Jan 2022 | JPY | 1,650.5 | 1,676 | 1,643.5 | 1,673.5 | 1,673.5 | +43 (+2.64%) | 3,215,400 |
11 Jan 2022 | JPY | 1,624 | 1,634 | 1,612 | 1,630.5 | 1,630.5 | +4.5 (+0.28%) | 1,803,100 |
7 Jan 2022 | JPY | 1,638 | 1,654.5 | 1,613 | 1,626 | 1,626 | +6.5 (+0.40%) | 2,186,000 |
6 Jan 2022 | JPY | 1,624.5 | 1,647 | 1,617 | 1,619.5 | 1,619.5 | -18 (-1.10%) | 2,115,000 |
5 Jan 2022 | JPY | 1,622 | 1,652 | 1,614.5 | 1,637.5 | 1,637.5 | +56.5 (+3.57%) | 3,742,400 |
4 Jan 2022 | JPY | 1,542 | 1,588.5 | 1,537.5 | 1,581 | 1,581 | +81.5 (+5.44%) | 3,510,600 |
30 Dec 2021 | JPY | 1,486.5 | 1,505.5 | 1,482.5 | 1,499.5 | 1,499.5 | -1 (-0.07%) | 1,111,400 |
29 Dec 2021 | JPY | 1,504.5 | 1,510.5 | 1,494 | 1,500.5 | 1,500.5 | -1 (-0.07%) | 995,900 |
28 Dec 2021 | JPY | 1,494 | 1,502.5 | 1,487.5 | 1,501.5 | 1,501.5 | +25.5 (+1.73%) | 1,473,500 |
27 Dec 2021 | JPY | 1,490 | 1,491.5 | 1,473.5 | 1,476 | 1,476 | -16.5 (-1.11%) | 1,263,400 |
24 Dec 2021 | JPY | 1,496 | 1,507 | 1,486.5 | 1,492.5 | 1,492.5 | +11 (+0.74%) | 1,180,000 |
23 Dec 2021 | JPY | 1,465 | 1,482.5 | 1,461.5 | 1,481.5 | 1,481.5 | +24.5 (+1.68%) | 1,324,900 |
22 Dec 2021 | JPY | 1,470 | 1,478.5 | 1,442 | 1,457 | 1,457 | -17.5 (-1.19%) | 2,302,500 |
21 Dec 2021 | JPY | 1,481 | 1,489.5 | 1,473 | 1,474.5 | 1,474.5 | +13.5 (+0.92%) | 1,937,400 |
20 Dec 2021 | JPY | 1,506 | 1,518 | 1,460.5 | 1,461 | 1,461 | -67 (-4.38%) | 2,420,800 |
17 Dec 2021 | JPY | 1,531 | 1,539 | 1,522 | 1,528 | 1,528 | -4 (-0.26%) | 2,336,000 |
16 Dec 2021 | JPY | 1,548 | 1,558.5 | 1,526 | 1,532 | 1,532 | +3.5 (+0.23%) | 1,477,900 |
15 Dec 2021 | JPY | 1,505 | 1,535.5 | 1,504 | 1,528.5 | 1,528.5 | +25.5 (+1.70%) | 1,645,700 |
14 Dec 2021 | JPY | 1,505 | 1,521 | 1,497.5 | 1,503 | 1,503 | -15 (-0.99%) | 2,333,700 |
13 Dec 2021 | JPY | 1,538.5 | 1,540 | 1,516 | 1,518 | 1,518 | -4.5 (-0.30%) | 1,824,600 |