Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 4,740 | 4,865 | 4,670 | 4,685 | 4,685 | -80 (-1.68%) | 103,100 |
18 Jan 2022 | JPY | 4,825 | 4,910 | 4,725 | 4,765 | 4,765 | +80 (+1.71%) | 92,800 |
17 Jan 2022 | JPY | 4,750 | 4,795 | 4,665 | 4,685 | 4,685 | -50 (-1.06%) | 55,200 |
14 Jan 2022 | JPY | 4,680 | 4,740 | 4,610 | 4,735 | 4,735 | -85 (-1.76%) | 91,800 |
13 Jan 2022 | JPY | 5,060 | 5,060 | 4,815 | 4,820 | 4,820 | -230 (-4.55%) | 60,900 |
12 Jan 2022 | JPY | 4,885 | 5,080 | 4,885 | 5,050 | 5,050 | +235 (+4.88%) | 99,100 |
11 Jan 2022 | JPY | 4,750 | 4,830 | 4,655 | 4,815 | 4,815 | +10 (+0.21%) | 97,700 |
7 Jan 2022 | JPY | 4,935 | 4,990 | 4,750 | 4,805 | 4,805 | -130 (-2.63%) | 119,100 |
6 Jan 2022 | JPY | 4,960 | 5,060 | 4,930 | 4,935 | 4,935 | -105 (-2.08%) | 92,400 |
5 Jan 2022 | JPY | 5,200 | 5,200 | 5,030 | 5,040 | 5,040 | -160 (-3.08%) | 63,700 |
4 Jan 2022 | JPY | 5,300 | 5,350 | 5,150 | 5,200 | 5,200 | -70 (-1.33%) | 57,400 |
30 Dec 2021 | JPY | 5,370 | 5,390 | 5,260 | 5,270 | 5,270 | -200 (-3.66%) | 58,000 |
29 Dec 2021 | JPY | 5,380 | 5,520 | 5,380 | 5,470 | 5,470 | +10 (+0.18%) | 31,100 |
28 Dec 2021 | JPY | 5,430 | 5,480 | 5,340 | 5,460 | 5,460 | +130 (+2.44%) | 63,500 |
27 Dec 2021 | JPY | 5,410 | 5,500 | 5,310 | 5,330 | 5,330 | -170 (-3.09%) | 50,300 |
24 Dec 2021 | JPY | 5,640 | 5,640 | 5,490 | 5,500 | 5,500 | -100 (-1.79%) | 58,600 |
23 Dec 2021 | JPY | 5,780 | 5,780 | 5,580 | 5,600 | 5,600 | -150 (-2.61%) | 74,200 |
22 Dec 2021 | JPY | 5,750 | 5,790 | 5,670 | 5,750 | 5,750 | +110 (+1.95%) | 60,800 |
21 Dec 2021 | JPY | 5,520 | 5,660 | 5,470 | 5,640 | 5,640 | +260 (+4.83%) | 79,600 |
20 Dec 2021 | JPY | 5,480 | 5,540 | 5,370 | 5,380 | 5,380 | -130 (-2.36%) | 49,300 |
17 Dec 2021 | JPY | 5,530 | 5,580 | 5,480 | 5,510 | 5,510 | -40 (-0.72%) | 65,900 |
16 Dec 2021 | JPY | 5,650 | 5,660 | 5,550 | 5,550 | 5,550 | 0.0 (0.0%) | 56,900 |
15 Dec 2021 | JPY | 5,590 | 5,650 | 5,540 | 5,550 | 5,550 | -60 (-1.07%) | 59,800 |
14 Dec 2021 | JPY | 5,710 | 5,770 | 5,590 | 5,610 | 5,610 | -110 (-1.92%) | 55,400 |
13 Dec 2021 | JPY | 5,640 | 5,770 | 5,640 | 5,720 | 5,720 | +130 (+2.33%) | 73,100 |
10 Dec 2021 | JPY | 5,750 | 5,750 | 5,550 | 5,590 | 5,590 | -170 (-2.95%) | 79,900 |
9 Dec 2021 | JPY | 5,800 | 5,880 | 5,720 | 5,760 | 5,760 | -140 (-2.37%) | 82,700 |
8 Dec 2021 | JPY | 5,800 | 5,940 | 5,800 | 5,900 | 5,900 | +180 (+3.15%) | 113,400 |
7 Dec 2021 | JPY | 5,390 | 5,750 | 5,390 | 5,720 | 5,720 | +400 (+7.52%) | 116,100 |
6 Dec 2021 | JPY | 5,220 | 5,410 | 5,220 | 5,320 | 5,320 | 0.0 (0.0%) | 82,800 |