Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,134 | 1,168 | 1,126 | 1,135 | 1,135 | +18 (+1.61%) | 137,800 |
25 Jan 2022 | JPY | 1,180 | 1,180 | 1,112 | 1,117 | 1,117 | -40 (-3.46%) | 205,900 |
24 Jan 2022 | JPY | 1,148 | 1,171 | 1,125 | 1,157 | 1,157 | +5 (+0.43%) | 109,100 |
21 Jan 2022 | JPY | 1,150 | 1,161 | 1,123 | 1,152 | 1,152 | -9 (-0.78%) | 149,700 |
20 Jan 2022 | JPY | 1,144 | 1,173 | 1,124 | 1,161 | 1,161 | +47 (+4.22%) | 204,700 |
19 Jan 2022 | JPY | 1,138 | 1,172 | 1,103 | 1,114 | 1,114 | -63 (-5.35%) | 330,300 |
18 Jan 2022 | JPY | 1,176 | 1,216 | 1,163 | 1,177 | 1,177 | -2 (-0.17%) | 197,400 |
17 Jan 2022 | JPY | 1,180 | 1,198 | 1,155 | 1,179 | 1,179 | -29 (-2.40%) | 223,100 |
14 Jan 2022 | JPY | 1,193 | 1,215 | 1,182 | 1,208 | 1,208 | -20 (-1.63%) | 301,200 |
13 Jan 2022 | JPY | 1,302 | 1,310 | 1,228 | 1,228 | 1,228 | -100 (-7.53%) | 379,200 |
12 Jan 2022 | JPY | 1,293 | 1,335 | 1,293 | 1,328 | 1,328 | +57 (+4.48%) | 219,000 |
11 Jan 2022 | JPY | 1,239 | 1,275 | 1,221 | 1,271 | 1,271 | +32 (+2.58%) | 208,000 |
7 Jan 2022 | JPY | 1,300 | 1,319 | 1,216 | 1,239 | 1,239 | -75 (-5.71%) | 464,800 |
6 Jan 2022 | JPY | 1,293 | 1,338 | 1,286 | 1,314 | 1,314 | -9 (-0.68%) | 401,300 |
5 Jan 2022 | JPY | 1,375 | 1,395 | 1,322 | 1,323 | 1,323 | -72 (-5.16%) | 616,700 |
4 Jan 2022 | JPY | 1,395 | 1,410 | 1,360 | 1,395 | 1,395 | -14 (-0.99%) | 439,500 |
30 Dec 2021 | JPY | 1,413 | 1,413 | 1,356 | 1,409 | 1,409 | -34 (-2.36%) | 922,700 |
29 Dec 2021 | JPY | 1,530 | 1,583 | 1,420 | 1,443 | 1,443 | -201 (-12.23%) | 1,834,000 |
28 Dec 2021 | JPY | 1,610 | 1,665 | 1,580 | 1,644 | 1,644 | +23 (+1.42%) | 486,000 |
27 Dec 2021 | JPY | 1,647 | 1,711 | 1,568 | 1,621 | 1,621 | -38 (-2.29%) | 741,300 |
24 Dec 2021 | JPY | 1,555 | 1,672 | 1,515 | 1,659 | 1,659 | +124 (+8.08%) | 916,900 |
23 Dec 2021 | JPY | 1,684 | 1,700 | 1,471 | 1,535 | 1,535 | -69 (-4.30%) | 2,339,700 |
22 Dec 2021 | JPY | 1,604 | 1,604 | 1,604 | 1,604 | 1,604 | +300 (+23.01%) | 33,500 |
21 Dec 2021 | JPY | 1,323 | 1,337 | 1,270 | 1,304 | 1,304 | +5 (+0.38%) | 129,100 |
20 Dec 2021 | JPY | 1,328 | 1,353 | 1,283 | 1,299 | 1,299 | -41 (-3.06%) | 220,600 |
17 Dec 2021 | JPY | 1,379 | 1,379 | 1,333 | 1,340 | 1,340 | -53 (-3.80%) | 241,100 |
16 Dec 2021 | JPY | 1,430 | 1,430 | 1,390 | 1,393 | 1,393 | -4 (-0.29%) | 134,300 |
15 Dec 2021 | JPY | 1,381 | 1,420 | 1,370 | 1,397 | 1,397 | 0.0 (0.0%) | 108,800 |
14 Dec 2021 | JPY | 1,425 | 1,437 | 1,393 | 1,397 | 1,397 | -29 (-2.03%) | 115,600 |
13 Dec 2021 | JPY | 1,480 | 1,487 | 1,387 | 1,426 | 1,426 | -33 (-2.26%) | 137,400 |