Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 3,560 | 3,575 | 3,410 | 3,420 | 3,420 | -210 (-5.79%) | 388,900 |
18 Jan 2022 | JPY | 3,665 | 3,710 | 3,620 | 3,630 | 3,630 | -20 (-0.55%) | 295,500 |
17 Jan 2022 | JPY | 3,675 | 3,690 | 3,620 | 3,650 | 3,650 | -30 (-0.82%) | 229,300 |
14 Jan 2022 | JPY | 3,630 | 3,695 | 3,565 | 3,680 | 3,680 | +10 (+0.27%) | 528,300 |
13 Jan 2022 | JPY | 3,690 | 3,710 | 3,640 | 3,670 | 3,670 | +15 (+0.41%) | 381,400 |
12 Jan 2022 | JPY | 3,645 | 3,680 | 3,625 | 3,655 | 3,655 | +65 (+1.81%) | 304,300 |
11 Jan 2022 | JPY | 3,700 | 3,710 | 3,585 | 3,590 | 3,590 | -110 (-2.97%) | 356,500 |
7 Jan 2022 | JPY | 3,795 | 3,800 | 3,660 | 3,700 | 3,700 | -60 (-1.60%) | 413,700 |
6 Jan 2022 | JPY | 3,845 | 3,900 | 3,755 | 3,760 | 3,760 | -130 (-3.34%) | 333,200 |
5 Jan 2022 | JPY | 3,975 | 4,020 | 3,860 | 3,890 | 3,890 | -50 (-1.27%) | 455,400 |
4 Jan 2022 | JPY | 3,935 | 3,970 | 3,835 | 3,940 | 3,940 | -20 (-0.51%) | 332,100 |
30 Dec 2021 | JPY | 3,990 | 4,040 | 3,960 | 3,960 | 3,960 | -70 (-1.74%) | 150,000 |
29 Dec 2021 | JPY | 3,975 | 4,030 | 3,975 | 4,030 | 4,030 | +30 (+0.75%) | 155,200 |
28 Dec 2021 | JPY | 3,950 | 4,005 | 3,935 | 4,000 | 4,000 | +70 (+1.78%) | 143,400 |
27 Dec 2021 | JPY | 3,965 | 3,965 | 3,915 | 3,930 | 3,930 | -35 (-0.88%) | 114,400 |
24 Dec 2021 | JPY | 3,995 | 4,000 | 3,950 | 3,965 | 3,965 | -25 (-0.63%) | 86,400 |
23 Dec 2021 | JPY | 4,010 | 4,020 | 3,945 | 3,990 | 3,990 | +35 (+0.88%) | 109,400 |
22 Dec 2021 | JPY | 3,985 | 3,995 | 3,935 | 3,955 | 3,955 | -40 (-1.00%) | 152,800 |
21 Dec 2021 | JPY | 3,985 | 4,010 | 3,955 | 3,995 | 3,995 | +60 (+1.52%) | 151,800 |
20 Dec 2021 | JPY | 3,935 | 3,985 | 3,915 | 3,935 | 3,935 | -40 (-1.01%) | 172,900 |
17 Dec 2021 | JPY | 4,050 | 4,075 | 3,955 | 3,975 | 3,975 | -80 (-1.97%) | 268,700 |
16 Dec 2021 | JPY | 4,085 | 4,115 | 4,000 | 4,055 | 4,055 | +40 (+1.00%) | 210,900 |
15 Dec 2021 | JPY | 4,050 | 4,085 | 3,990 | 4,015 | 4,015 | -55 (-1.35%) | 252,900 |
14 Dec 2021 | JPY | 4,075 | 4,105 | 4,050 | 4,070 | 4,070 | +10 (+0.25%) | 186,700 |
13 Dec 2021 | JPY | 4,045 | 4,075 | 4,025 | 4,060 | 4,060 | +85 (+2.14%) | 169,300 |
10 Dec 2021 | JPY | 4,025 | 4,045 | 3,965 | 3,975 | 3,975 | -70 (-1.73%) | 205,600 |
9 Dec 2021 | JPY | 4,150 | 4,150 | 4,045 | 4,045 | 4,045 | -70 (-1.70%) | 162,200 |
8 Dec 2021 | JPY | 4,180 | 4,190 | 4,105 | 4,115 | 4,115 | -10 (-0.24%) | 217,300 |
7 Dec 2021 | JPY | 4,070 | 4,125 | 4,045 | 4,125 | 4,125 | +90 (+2.23%) | 355,200 |
6 Dec 2021 | JPY | 4,075 | 4,075 | 4,015 | 4,035 | 4,035 | -55 (-1.34%) | 194,000 |