Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 2,396 | 2,471 | 2,365 | 2,449 | 2,449 | +28 (+1.16%) | 236,800 |
25 Jan 2022 | JPY | 2,574 | 2,622 | 2,400 | 2,421 | 2,421 | -121 (-4.76%) | 342,300 |
24 Jan 2022 | JPY | 2,462 | 2,569 | 2,455 | 2,542 | 2,542 | +11 (+0.43%) | 333,600 |
21 Jan 2022 | JPY | 2,568 | 2,608 | 2,458 | 2,531 | 2,531 | -152 (-5.67%) | 462,000 |
20 Jan 2022 | JPY | 2,638 | 2,711 | 2,554 | 2,683 | 2,683 | +2 (+0.07%) | 448,800 |
19 Jan 2022 | JPY | 2,731 | 2,794 | 2,652 | 2,681 | 2,681 | -120 (-4.28%) | 430,300 |
18 Jan 2022 | JPY | 2,853 | 2,905 | 2,767 | 2,801 | 2,801 | -43 (-1.51%) | 333,300 |
17 Jan 2022 | JPY | 2,879 | 2,925 | 2,812 | 2,844 | 2,844 | -14 (-0.49%) | 325,100 |
14 Jan 2022 | JPY | 2,787 | 2,887 | 2,756 | 2,858 | 2,858 | -26 (-0.90%) | 267,300 |
13 Jan 2022 | JPY | 2,880 | 2,988 | 2,851 | 2,884 | 2,884 | -17 (-0.59%) | 351,900 |
12 Jan 2022 | JPY | 2,788 | 2,917 | 2,788 | 2,901 | 2,901 | +179 (+6.58%) | 547,100 |
11 Jan 2022 | JPY | 2,856 | 2,856 | 2,714 | 2,722 | 2,722 | -196 (-6.72%) | 536,700 |
7 Jan 2022 | JPY | 3,135 | 3,170 | 2,860 | 2,918 | 2,918 | -232 (-7.37%) | 795,600 |
6 Jan 2022 | JPY | 3,280 | 3,350 | 3,130 | 3,150 | 3,150 | -245 (-7.22%) | 616,500 |
5 Jan 2022 | JPY | 3,100 | 3,430 | 3,055 | 3,395 | 3,395 | +315 (+10.23%) | 1,080,200 |
4 Jan 2022 | JPY | 3,160 | 3,240 | 3,065 | 3,080 | 3,080 | -50 (-1.60%) | 309,900 |
30 Dec 2021 | JPY | 3,080 | 3,150 | 3,020 | 3,130 | 3,130 | +45 (+1.46%) | 306,000 |
29 Dec 2021 | JPY | 3,220 | 3,245 | 3,020 | 3,085 | 3,085 | -135 (-4.19%) | 709,100 |
28 Dec 2021 | JPY | 3,240 | 3,265 | 3,160 | 3,220 | 3,220 | +5 (+0.16%) | 515,100 |
27 Dec 2021 | JPY | 3,270 | 3,270 | 3,090 | 3,215 | 3,215 | -15 (-0.46%) | 428,800 |
24 Dec 2021 | JPY | 3,205 | 3,280 | 3,155 | 3,230 | 3,230 | +95 (+3.03%) | 444,100 |
23 Dec 2021 | JPY | 2,986 | 3,145 | 2,962 | 3,135 | 3,135 | +195 (+6.63%) | 461,300 |
22 Dec 2021 | JPY | 2,905 | 2,956 | 2,857 | 2,940 | 2,940 | +119 (+4.22%) | 395,900 |
21 Dec 2021 | JPY | 2,790 | 2,821 | 2,670 | 2,821 | 2,821 | +78 (+2.84%) | 276,900 |
20 Dec 2021 | JPY | 2,750 | 2,839 | 2,721 | 2,743 | 2,743 | +3 (+0.11%) | 286,400 |
17 Dec 2021 | JPY | 2,766 | 2,801 | 2,727 | 2,740 | 2,740 | -101 (-3.56%) | 211,100 |
16 Dec 2021 | JPY | 2,873 | 2,884 | 2,778 | 2,841 | 2,841 | +68 (+2.45%) | 179,000 |
15 Dec 2021 | JPY | 2,760 | 2,827 | 2,734 | 2,773 | 2,773 | -21 (-0.75%) | 124,400 |
14 Dec 2021 | JPY | 2,860 | 2,890 | 2,756 | 2,794 | 2,794 | -106 (-3.66%) | 195,700 |
13 Dec 2021 | JPY | 2,874 | 2,907 | 2,816 | 2,900 | 2,900 | +59 (+2.08%) | 141,900 |