Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 2,661 | 2,800 | 2,661 | 2,760 | 2,760 | +99 (+3.72%) | 232,400 |
25 Jan 2022 | JPY | 2,824 | 2,832 | 2,643 | 2,661 | 2,661 | -169 (-5.97%) | 219,200 |
24 Jan 2022 | JPY | 2,866 | 2,887 | 2,790 | 2,830 | 2,830 | -86 (-2.95%) | 113,100 |
21 Jan 2022 | JPY | 2,990 | 2,990 | 2,856 | 2,916 | 2,916 | -164 (-5.32%) | 190,800 |
20 Jan 2022 | JPY | 2,916 | 3,125 | 2,915 | 3,080 | 3,080 | +164 (+5.62%) | 784,900 |
19 Jan 2022 | JPY | 2,935 | 2,980 | 2,916 | 2,916 | 2,916 | -89 (-2.96%) | 931,300 |
18 Jan 2022 | JPY | 3,040 | 3,090 | 2,968 | 3,005 | 3,005 | -35 (-1.15%) | 267,100 |
17 Jan 2022 | JPY | 3,030 | 3,125 | 3,010 | 3,040 | 3,040 | -130 (-4.10%) | 186,100 |
14 Jan 2022 | JPY | 3,155 | 3,205 | 3,105 | 3,170 | 3,170 | -120 (-3.65%) | 225,800 |
13 Jan 2022 | JPY | 3,405 | 3,435 | 3,275 | 3,290 | 3,290 | -175 (-5.05%) | 140,200 |
12 Jan 2022 | JPY | 3,295 | 3,490 | 3,275 | 3,465 | 3,465 | +125 (+3.74%) | 220,400 |
11 Jan 2022 | JPY | 3,475 | 3,475 | 3,310 | 3,340 | 3,340 | -205 (-5.78%) | 235,300 |
7 Jan 2022 | JPY | 3,575 | 3,665 | 3,500 | 3,545 | 3,545 | -30 (-0.84%) | 102,100 |
6 Jan 2022 | JPY | 3,690 | 3,735 | 3,565 | 3,575 | 3,575 | -250 (-6.54%) | 179,000 |
5 Jan 2022 | JPY | 3,975 | 3,975 | 3,785 | 3,825 | 3,825 | -125 (-3.16%) | 145,300 |
4 Jan 2022 | JPY | 4,070 | 4,070 | 3,895 | 3,950 | 3,950 | -120 (-2.95%) | 125,300 |
30 Dec 2021 | JPY | 4,080 | 4,110 | 4,005 | 4,070 | 4,070 | -60 (-1.45%) | 54,200 |
29 Dec 2021 | JPY | 4,120 | 4,170 | 4,080 | 4,130 | 4,130 | -60 (-1.43%) | 52,800 |
28 Dec 2021 | JPY | 4,220 | 4,280 | 4,105 | 4,190 | 4,190 | -30 (-0.71%) | 111,400 |
27 Dec 2021 | JPY | 4,375 | 4,410 | 4,195 | 4,220 | 4,220 | -55 (-1.29%) | 150,500 |
24 Dec 2021 | JPY | 4,210 | 4,345 | 4,210 | 4,275 | 4,275 | +100 (+2.40%) | 165,100 |
23 Dec 2021 | JPY | 4,035 | 4,180 | 4,000 | 4,175 | 4,175 | +200 (+5.03%) | 122,000 |
22 Dec 2021 | JPY | 3,950 | 4,050 | 3,940 | 3,975 | 3,975 | +50 (+1.27%) | 70,300 |
21 Dec 2021 | JPY | 3,800 | 3,990 | 3,800 | 3,925 | 3,925 | +185 (+4.95%) | 128,400 |
20 Dec 2021 | JPY | 3,860 | 3,860 | 3,730 | 3,740 | 3,740 | -210 (-5.32%) | 295,300 |
17 Dec 2021 | JPY | 4,055 | 4,080 | 3,940 | 3,950 | 3,950 | -230 (-5.50%) | 168,400 |
16 Dec 2021 | JPY | 4,215 | 4,320 | 4,145 | 4,180 | 4,180 | +60 (+1.46%) | 122,900 |
15 Dec 2021 | JPY | 4,100 | 4,195 | 4,065 | 4,120 | 4,120 | -50 (-1.20%) | 186,400 |
14 Dec 2021 | JPY | 4,300 | 4,330 | 4,125 | 4,170 | 4,170 | -135 (-3.14%) | 98,100 |
13 Dec 2021 | JPY | 4,280 | 4,380 | 4,280 | 4,305 | 4,305 | +10 (+0.23%) | 116,500 |