Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 2,603 | 2,720 | 2,603 | 2,683 | 2,683 | +69 (+2.64%) | 88,000 |
25 Jan 2022 | JPY | 2,850 | 2,857 | 2,593 | 2,614 | 2,614 | -186 (-6.64%) | 85,200 |
24 Jan 2022 | JPY | 2,791 | 2,819 | 2,727 | 2,800 | 2,800 | -41 (-1.44%) | 49,500 |
21 Jan 2022 | JPY | 2,757 | 2,845 | 2,720 | 2,841 | 2,841 | -16 (-0.56%) | 67,800 |
20 Jan 2022 | JPY | 2,768 | 2,891 | 2,729 | 2,857 | 2,857 | +39 (+1.38%) | 125,900 |
19 Jan 2022 | JPY | 2,925 | 2,967 | 2,795 | 2,818 | 2,818 | -187 (-6.22%) | 84,900 |
18 Jan 2022 | JPY | 2,948 | 3,080 | 2,942 | 3,005 | 3,005 | +42 (+1.42%) | 57,800 |
17 Jan 2022 | JPY | 2,991 | 3,025 | 2,940 | 2,963 | 2,963 | -28 (-0.94%) | 49,000 |
14 Jan 2022 | JPY | 3,000 | 3,025 | 2,932 | 2,991 | 2,991 | -79 (-2.57%) | 79,800 |
13 Jan 2022 | JPY | 3,200 | 3,290 | 3,070 | 3,070 | 3,070 | -165 (-5.10%) | 56,000 |
12 Jan 2022 | JPY | 3,140 | 3,235 | 3,135 | 3,235 | 3,235 | +210 (+6.94%) | 47,000 |
11 Jan 2022 | JPY | 3,130 | 3,130 | 3,010 | 3,025 | 3,025 | -85 (-2.73%) | 49,800 |
7 Jan 2022 | JPY | 3,100 | 3,160 | 3,020 | 3,110 | 3,110 | +10 (+0.32%) | 78,000 |
6 Jan 2022 | JPY | 3,050 | 3,190 | 3,050 | 3,100 | 3,100 | -160 (-4.91%) | 150,300 |
5 Jan 2022 | JPY | 3,435 | 3,435 | 3,250 | 3,260 | 3,260 | -195 (-5.64%) | 102,600 |
4 Jan 2022 | JPY | 3,500 | 3,500 | 3,375 | 3,455 | 3,455 | +35 (+1.02%) | 54,300 |
30 Dec 2021 | JPY | 3,430 | 3,455 | 3,355 | 3,420 | 3,420 | -60 (-1.72%) | 41,000 |
29 Dec 2021 | JPY | 3,510 | 3,540 | 3,455 | 3,480 | 3,480 | -45 (-1.28%) | 37,500 |
28 Dec 2021 | JPY | 3,515 | 3,530 | 3,460 | 3,525 | 3,525 | +40 (+1.15%) | 53,200 |
27 Dec 2021 | JPY | 3,585 | 3,620 | 3,475 | 3,485 | 3,485 | -110 (-3.06%) | 42,900 |
24 Dec 2021 | JPY | 3,660 | 3,690 | 3,580 | 3,595 | 3,595 | +5 (+0.14%) | 57,500 |
23 Dec 2021 | JPY | 3,670 | 3,675 | 3,565 | 3,590 | 3,590 | +15 (+0.42%) | 70,100 |
22 Dec 2021 | JPY | 3,530 | 3,625 | 3,475 | 3,575 | 3,575 | +155 (+4.53%) | 89,100 |
21 Dec 2021 | JPY | 3,420 | 3,495 | 3,315 | 3,420 | 3,420 | +25 (+0.74%) | 63,100 |
20 Dec 2021 | JPY | 3,480 | 3,545 | 3,375 | 3,395 | 3,395 | -35 (-1.02%) | 75,800 |
17 Dec 2021 | JPY | 3,535 | 3,550 | 3,400 | 3,430 | 3,430 | -175 (-4.85%) | 120,500 |
16 Dec 2021 | JPY | 3,790 | 3,790 | 3,575 | 3,605 | 3,605 | -45 (-1.23%) | 103,600 |
15 Dec 2021 | JPY | 3,535 | 3,665 | 3,480 | 3,650 | 3,650 | +75 (+2.10%) | 90,300 |
14 Dec 2021 | JPY | 3,575 | 3,640 | 3,545 | 3,575 | 3,575 | -140 (-3.77%) | 103,800 |
13 Dec 2021 | JPY | 3,850 | 3,855 | 3,660 | 3,715 | 3,715 | -80 (-2.11%) | 85,500 |