Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 1,994 | 2,023 | 1,948 | 1,949 | 1,949 | -72 (-3.56%) | 239,900 |
18 Jan 2022 | JPY | 2,066 | 2,070 | 1,989 | 2,021 | 2,021 | -53 (-2.56%) | 270,800 |
17 Jan 2022 | JPY | 2,057 | 2,107 | 2,030 | 2,074 | 2,074 | -4 (-0.19%) | 193,300 |
14 Jan 2022 | JPY | 2,166 | 2,176 | 2,039 | 2,078 | 2,078 | -159 (-7.11%) | 651,700 |
13 Jan 2022 | JPY | 2,318 | 2,330 | 2,223 | 2,237 | 2,237 | -123 (-5.21%) | 318,700 |
12 Jan 2022 | JPY | 2,391 | 2,395 | 2,322 | 2,360 | 2,360 | +16 (+0.68%) | 250,200 |
11 Jan 2022 | JPY | 2,345 | 2,403 | 2,332 | 2,344 | 2,344 | -2 (-0.09%) | 216,300 |
7 Jan 2022 | JPY | 2,400 | 2,419 | 2,302 | 2,346 | 2,346 | -28 (-1.18%) | 177,000 |
6 Jan 2022 | JPY | 2,435 | 2,440 | 2,345 | 2,374 | 2,374 | -111 (-4.47%) | 335,700 |
5 Jan 2022 | JPY | 2,681 | 2,685 | 2,473 | 2,485 | 2,485 | -228 (-8.40%) | 326,200 |
4 Jan 2022 | JPY | 2,817 | 2,826 | 2,685 | 2,713 | 2,713 | -104 (-3.69%) | 184,900 |
30 Dec 2021 | JPY | 2,836 | 2,850 | 2,791 | 2,817 | 2,817 | -17 (-0.60%) | 50,800 |
29 Dec 2021 | JPY | 2,787 | 2,853 | 2,777 | 2,834 | 2,834 | +24 (+0.85%) | 100,600 |
28 Dec 2021 | JPY | 2,824 | 2,849 | 2,773 | 2,810 | 2,810 | +6 (+0.21%) | 104,800 |
27 Dec 2021 | JPY | 2,853 | 2,865 | 2,777 | 2,804 | 2,804 | -23 (-0.81%) | 97,000 |
24 Dec 2021 | JPY | 2,783 | 2,827 | 2,778 | 2,827 | 2,827 | +76 (+2.76%) | 94,000 |
23 Dec 2021 | JPY | 2,740 | 2,769 | 2,690 | 2,751 | 2,751 | -6 (-0.22%) | 130,600 |
22 Dec 2021 | JPY | 2,809 | 2,819 | 2,721 | 2,757 | 2,757 | -35 (-1.25%) | 164,500 |
21 Dec 2021 | JPY | 2,727 | 2,815 | 2,709 | 2,792 | 2,792 | +68 (+2.50%) | 228,300 |
20 Dec 2021 | JPY | 2,756 | 2,775 | 2,700 | 2,724 | 2,724 | -48 (-1.73%) | 170,000 |
17 Dec 2021 | JPY | 2,846 | 2,851 | 2,756 | 2,772 | 2,772 | -108 (-3.75%) | 210,700 |
16 Dec 2021 | JPY | 2,985 | 2,985 | 2,868 | 2,880 | 2,880 | -47 (-1.61%) | 171,000 |
15 Dec 2021 | JPY | 2,909 | 2,935 | 2,860 | 2,927 | 2,927 | -13 (-0.44%) | 204,800 |
14 Dec 2021 | JPY | 2,952 | 2,987 | 2,902 | 2,940 | 2,940 | -52 (-1.74%) | 226,000 |
13 Dec 2021 | JPY | 2,900 | 3,090 | 2,896 | 2,992 | 2,992 | +131 (+4.58%) | 349,700 |
10 Dec 2021 | JPY | 2,815 | 2,879 | 2,815 | 2,861 | 2,861 | +80 (+2.88%) | 380,600 |
9 Dec 2021 | JPY | 2,850 | 2,904 | 2,761 | 2,781 | 2,781 | -10 (-0.36%) | 430,900 |
8 Dec 2021 | JPY | 2,660 | 2,817 | 2,606 | 2,791 | 2,791 | +195 (+7.51%) | 435,000 |
7 Dec 2021 | JPY | 2,550 | 2,596 | 2,524 | 2,596 | 2,596 | +75 (+2.98%) | 138,500 |
6 Dec 2021 | JPY | 2,512 | 2,542 | 2,476 | 2,521 | 2,521 | +10 (+0.40%) | 125,700 |