Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 2,130 | 2,233 | 2,080 | 2,148 | 2,148 | +6 (+0.28%) | 335,300 |
25 Jan 2022 | JPY | 2,257 | 2,321 | 2,073 | 2,142 | 2,142 | -110 (-4.88%) | 462,800 |
24 Jan 2022 | JPY | 2,221 | 2,293 | 2,181 | 2,252 | 2,252 | -66 (-2.85%) | 294,300 |
21 Jan 2022 | JPY | 2,298 | 2,355 | 2,212 | 2,318 | 2,318 | -27 (-1.15%) | 383,600 |
20 Jan 2022 | JPY | 2,400 | 2,500 | 2,320 | 2,345 | 2,345 | -88 (-3.62%) | 480,500 |
19 Jan 2022 | JPY | 2,562 | 2,573 | 2,317 | 2,433 | 2,433 | -201 (-7.63%) | 794,600 |
18 Jan 2022 | JPY | 2,695 | 2,803 | 2,533 | 2,634 | 2,634 | -211 (-7.42%) | 1,038,900 |
17 Jan 2022 | JPY | 3,195 | 3,245 | 2,845 | 2,845 | 2,845 | -700 (-19.75%) | 1,681,900 |
14 Jan 2022 | JPY | 3,380 | 3,875 | 3,325 | 3,545 | 3,545 | +115 (+3.35%) | 2,545,600 |
13 Jan 2022 | JPY | 3,080 | 3,580 | 3,050 | 3,430 | 3,430 | +320 (+10.29%) | 1,499,600 |
12 Jan 2022 | JPY | 3,140 | 3,150 | 3,025 | 3,110 | 3,110 | +70 (+2.30%) | 307,500 |
11 Jan 2022 | JPY | 2,931 | 3,110 | 2,834 | 3,040 | 3,040 | +80 (+2.70%) | 471,900 |
7 Jan 2022 | JPY | 2,960 | 3,035 | 2,732 | 2,960 | 2,960 | +131 (+4.63%) | 614,300 |
6 Jan 2022 | JPY | 2,870 | 2,935 | 2,751 | 2,829 | 2,829 | -221 (-7.25%) | 642,900 |
5 Jan 2022 | JPY | 3,260 | 3,370 | 2,992 | 3,050 | 3,050 | -200 (-6.15%) | 746,200 |
4 Jan 2022 | JPY | 3,005 | 3,435 | 3,005 | 3,250 | 3,250 | +250 (+8.33%) | 1,447,000 |
30 Dec 2021 | JPY | 3,260 | 3,285 | 2,956 | 3,000 | 3,000 | -345 (-10.31%) | 994,900 |
29 Dec 2021 | JPY | 3,490 | 3,650 | 3,210 | 3,345 | 3,345 | -325 (-8.86%) | 1,546,000 |
28 Dec 2021 | JPY | 3,430 | 3,710 | 3,235 | 3,670 | 3,670 | +660 (+21.93%) | 3,256,300 |
27 Dec 2021 | JPY | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | +500 (+19.92%) | 31,400 |
24 Dec 2021 | JPY | 2,536 | 2,546 | 2,410 | 2,510 | 2,510 | -57 (-2.22%) | 745,400 |
23 Dec 2021 | JPY | 2,254 | 2,644 | 2,240 | 2,567 | 2,567 | +353 (+15.94%) | 1,307,300 |
22 Dec 2021 | JPY | 2,240 | 2,350 | 2,187 | 2,214 | 2,214 | +17 (+0.77%) | 446,700 |
21 Dec 2021 | JPY | 2,200 | 2,244 | 2,087 | 2,197 | 2,197 | +27 (+1.24%) | 310,500 |
20 Dec 2021 | JPY | 2,220 | 2,260 | 2,150 | 2,170 | 2,170 | -99 (-4.36%) | 271,900 |
17 Dec 2021 | JPY | 2,333 | 2,420 | 2,089 | 2,269 | 2,269 | -114 (-4.78%) | 763,000 |
16 Dec 2021 | JPY | 2,500 | 2,572 | 2,352 | 2,383 | 2,383 | -9 (-0.38%) | 557,900 |
15 Dec 2021 | JPY | 2,473 | 2,542 | 2,375 | 2,392 | 2,392 | -80 (-3.24%) | 452,000 |
14 Dec 2021 | JPY | 2,634 | 2,648 | 2,415 | 2,472 | 2,472 | -194 (-7.28%) | 497,900 |
13 Dec 2021 | JPY | 2,744 | 2,850 | 2,480 | 2,666 | 2,666 | -53 (-1.95%) | 1,144,900 |