Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 2,971 | 3,010 | 2,951 | 2,963 | 2,963 | -37 (-1.23%) | 567,600 |
18 Jan 2022 | JPY | 3,035 | 3,045 | 2,987 | 3,000 | 3,000 | -25 (-0.83%) | 304,300 |
17 Jan 2022 | JPY | 3,030 | 3,070 | 3,015 | 3,025 | 3,025 | +27 (+0.90%) | 184,100 |
14 Jan 2022 | JPY | 3,030 | 3,055 | 2,978 | 2,998 | 2,998 | -42 (-1.38%) | 519,000 |
13 Jan 2022 | JPY | 3,000 | 3,045 | 3,000 | 3,040 | 3,040 | +20 (+0.66%) | 311,800 |
12 Jan 2022 | JPY | 3,000 | 3,045 | 2,999 | 3,020 | 3,020 | +27 (+0.90%) | 336,500 |
11 Jan 2022 | JPY | 3,000 | 3,020 | 2,979 | 2,993 | 2,993 | -1 (-0.03%) | 482,700 |
7 Jan 2022 | JPY | 2,977 | 3,025 | 2,972 | 2,994 | 2,994 | +52 (+1.77%) | 663,400 |
6 Jan 2022 | JPY | 2,950 | 2,971 | 2,917 | 2,942 | 2,942 | +2 (+0.07%) | 578,000 |
5 Jan 2022 | JPY | 2,894 | 2,952 | 2,883 | 2,940 | 2,940 | +94 (+3.30%) | 539,100 |
4 Jan 2022 | JPY | 2,817 | 2,855 | 2,799 | 2,846 | 2,846 | +57 (+2.04%) | 401,700 |
30 Dec 2021 | JPY | 2,771 | 2,803 | 2,765 | 2,789 | 2,789 | +13 (+0.47%) | 322,900 |
29 Dec 2021 | JPY | 2,769 | 2,818 | 2,767 | 2,776 | 2,776 | +16 (+0.58%) | 308,000 |
28 Dec 2021 | JPY | 2,783 | 2,786 | 2,755 | 2,760 | 2,760 | +12 (+0.44%) | 341,800 |
27 Dec 2021 | JPY | 2,758 | 2,770 | 2,735 | 2,748 | 2,748 | -10 (-0.36%) | 343,900 |
24 Dec 2021 | JPY | 2,773 | 2,780 | 2,728 | 2,758 | 2,758 | +7 (+0.25%) | 338,400 |
23 Dec 2021 | JPY | 2,727 | 2,785 | 2,710 | 2,751 | 2,751 | +97 (+3.65%) | 749,400 |
22 Dec 2021 | JPY | 2,650 | 2,672 | 2,650 | 2,654 | 2,654 | +7 (+0.26%) | 224,600 |
21 Dec 2021 | JPY | 2,642 | 2,664 | 2,623 | 2,647 | 2,647 | +60 (+2.32%) | 307,400 |
20 Dec 2021 | JPY | 2,603 | 2,624 | 2,575 | 2,587 | 2,587 | -52 (-1.97%) | 401,800 |
17 Dec 2021 | JPY | 2,653 | 2,671 | 2,634 | 2,639 | 2,639 | -7 (-0.26%) | 508,300 |
16 Dec 2021 | JPY | 2,673 | 2,680 | 2,629 | 2,646 | 2,646 | +19 (+0.72%) | 334,700 |
15 Dec 2021 | JPY | 2,601 | 2,645 | 2,601 | 2,627 | 2,627 | +10 (+0.38%) | 322,000 |
14 Dec 2021 | JPY | 2,625 | 2,636 | 2,594 | 2,617 | 2,617 | -7 (-0.27%) | 482,900 |
13 Dec 2021 | JPY | 2,692 | 2,699 | 2,615 | 2,624 | 2,624 | -39 (-1.46%) | 404,800 |
10 Dec 2021 | JPY | 2,696 | 2,708 | 2,653 | 2,663 | 2,663 | -21 (-0.78%) | 443,000 |
9 Dec 2021 | JPY | 2,716 | 2,732 | 2,658 | 2,684 | 2,684 | -57 (-2.08%) | 525,600 |
8 Dec 2021 | JPY | 2,733 | 2,748 | 2,708 | 2,741 | 2,741 | -2 (-0.07%) | 414,200 |
7 Dec 2021 | JPY | 2,709 | 2,748 | 2,678 | 2,743 | 2,743 | +89 (+3.35%) | 745,100 |
6 Dec 2021 | JPY | 2,625 | 2,670 | 2,618 | 2,654 | 2,654 | +29 (+1.10%) | 453,600 |