Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,500 | 1,505 | 1,413 | 1,422 | 1,422 | -82 (-5.45%) | 235,600 |
12 Jan 2022 | JPY | 1,468 | 1,510 | 1,466 | 1,504 | 1,504 | +45 (+3.08%) | 168,400 |
11 Jan 2022 | JPY | 1,489 | 1,489 | 1,447 | 1,459 | 1,459 | -44 (-2.93%) | 119,000 |
7 Jan 2022 | JPY | 1,534 | 1,545 | 1,459 | 1,503 | 1,503 | -5 (-0.33%) | 173,900 |
6 Jan 2022 | JPY | 1,546 | 1,550 | 1,500 | 1,508 | 1,508 | -84 (-5.28%) | 168,600 |
5 Jan 2022 | JPY | 1,650 | 1,650 | 1,583 | 1,592 | 1,592 | -82 (-4.90%) | 157,200 |
4 Jan 2022 | JPY | 1,726 | 1,730 | 1,665 | 1,674 | 1,674 | -22 (-1.30%) | 142,700 |
30 Dec 2021 | JPY | 1,677 | 1,699 | 1,657 | 1,696 | 1,696 | -10 (-0.59%) | 66,600 |
29 Dec 2021 | JPY | 1,668 | 1,715 | 1,653 | 1,706 | 1,706 | +26 (+1.55%) | 134,500 |
28 Dec 2021 | JPY | 1,657 | 1,680 | 1,639 | 1,680 | 1,680 | +50 (+3.07%) | 118,800 |
27 Dec 2021 | JPY | 1,673 | 1,673 | 1,630 | 1,630 | 1,630 | -59 (-3.49%) | 105,900 |
24 Dec 2021 | JPY | 1,693 | 1,710 | 1,682 | 1,689 | 1,689 | +13 (+0.78%) | 89,800 |
23 Dec 2021 | JPY | 1,698 | 1,714 | 1,676 | 1,676 | 1,676 | -7 (-0.42%) | 109,700 |
22 Dec 2021 | JPY | 1,638 | 1,692 | 1,633 | 1,683 | 1,683 | +58 (+3.57%) | 116,200 |
21 Dec 2021 | JPY | 1,609 | 1,625 | 1,562 | 1,625 | 1,625 | +49 (+3.11%) | 130,600 |
20 Dec 2021 | JPY | 1,637 | 1,650 | 1,576 | 1,576 | 1,576 | -66 (-4.02%) | 209,100 |
17 Dec 2021 | JPY | 1,671 | 1,674 | 1,632 | 1,642 | 1,642 | -52 (-3.07%) | 110,300 |
16 Dec 2021 | JPY | 1,706 | 1,709 | 1,680 | 1,694 | 1,694 | +34 (+2.05%) | 107,300 |
15 Dec 2021 | JPY | 1,616 | 1,671 | 1,613 | 1,660 | 1,660 | +19 (+1.16%) | 89,500 |
14 Dec 2021 | JPY | 1,678 | 1,685 | 1,635 | 1,641 | 1,641 | -57 (-3.36%) | 130,600 |
13 Dec 2021 | JPY | 1,738 | 1,749 | 1,683 | 1,698 | 1,698 | -15 (-0.88%) | 106,500 |
10 Dec 2021 | JPY | 1,740 | 1,740 | 1,704 | 1,713 | 1,713 | -53 (-3.00%) | 93,700 |
9 Dec 2021 | JPY | 1,791 | 1,801 | 1,755 | 1,766 | 1,766 | -5 (-0.28%) | 71,300 |
8 Dec 2021 | JPY | 1,795 | 1,806 | 1,757 | 1,771 | 1,771 | +26 (+1.49%) | 89,500 |
7 Dec 2021 | JPY | 1,708 | 1,748 | 1,708 | 1,745 | 1,745 | +55 (+3.25%) | 98,800 |
6 Dec 2021 | JPY | 1,718 | 1,735 | 1,687 | 1,690 | 1,690 | -55 (-3.15%) | 120,400 |
3 Dec 2021 | JPY | 1,694 | 1,748 | 1,676 | 1,745 | 1,745 | +55 (+3.25%) | 147,300 |
2 Dec 2021 | JPY | 1,736 | 1,754 | 1,681 | 1,690 | 1,690 | -86 (-4.84%) | 224,800 |
1 Dec 2021 | JPY | 1,756 | 1,800 | 1,711 | 1,776 | 1,776 | +18 (+1.02%) | 239,900 |
30 Nov 2021 | JPY | 1,853 | 1,866 | 1,758 | 1,758 | 1,758 | -42 (-2.33%) | 199,700 |