Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 2,450.5 | 2,482 | 2,442.25 | 2,476.5 | 2,476.5 | -2.75 (-0.11%) | 8,537,600 |
12 Jan 2022 | JPY | 2,532.5 | 2,535 | 2,460 | 2,479.25 | 2,479.25 | -35.75 (-1.42%) | 9,414,800 |
11 Jan 2022 | JPY | 2,497.25 | 2,526.25 | 2,495.75 | 2,515 | 2,515 | 0.0 (0.0%) | 6,641,600 |
7 Jan 2022 | JPY | 2,521.25 | 2,543.75 | 2,490 | 2,515 | 2,515 | +17.25 (+0.69%) | 6,000,800 |
6 Jan 2022 | JPY | 2,510 | 2,546.25 | 2,485 | 2,497.75 | 2,497.75 | -21 (-0.83%) | 8,032,000 |
5 Jan 2022 | JPY | 2,480 | 2,522.5 | 2,474 | 2,518.75 | 2,518.75 | +71.75 (+2.93%) | 9,208,800 |
4 Jan 2022 | JPY | 2,413.75 | 2,450.5 | 2,396.75 | 2,447 | 2,447 | +64.75 (+2.72%) | 8,259,600 |
30 Dec 2021 | JPY | 2,359.25 | 2,393.75 | 2,356.5 | 2,382.25 | 2,382.25 | +12.25 (+0.52%) | 5,207,600 |
29 Dec 2021 | JPY | 2,367.25 | 2,386.75 | 2,355 | 2,370 | 2,370 | -4.25 (-0.18%) | 3,951,600 |
28 Dec 2021 | JPY | 2,355.25 | 2,374.75 | 2,342.25 | 2,374.25 | 2,374.25 | +51 (+2.20%) | 4,838,000 |
27 Dec 2021 | JPY | 2,323 | 2,340 | 2,318.75 | 2,323.25 | 2,323.25 | -2.75 (-0.12%) | 3,386,000 |
24 Dec 2021 | JPY | 2,320 | 2,331 | 2,307.75 | 2,326 | 2,326 | +29.25 (+1.27%) | 3,309,200 |
23 Dec 2021 | JPY | 2,280 | 2,296.75 | 2,268 | 2,296.75 | 2,296.75 | +33.5 (+1.48%) | 3,668,000 |
22 Dec 2021 | JPY | 2,280 | 2,294 | 2,238 | 2,263.25 | 2,263.25 | -19.75 (-0.87%) | 5,678,000 |
21 Dec 2021 | JPY | 2,295.25 | 2,309.5 | 2,269.75 | 2,283 | 2,283 | +25.25 (+1.12%) | 6,030,000 |
20 Dec 2021 | JPY | 2,305 | 2,325.75 | 2,255 | 2,257.75 | 2,257.75 | -72.75 (-3.12%) | 7,449,600 |
17 Dec 2021 | JPY | 2,332.5 | 2,367.5 | 2,318.5 | 2,330.5 | 2,330.5 | -2.25 (-0.10%) | 10,603,600 |
16 Dec 2021 | JPY | 2,321.75 | 2,335.5 | 2,302 | 2,332.75 | 2,332.75 | +78.5 (+3.48%) | 9,596,400 |
15 Dec 2021 | JPY | 2,194.25 | 2,268.25 | 2,185.5 | 2,254.25 | 2,254.25 | +91.75 (+4.24%) | 9,631,200 |
14 Dec 2021 | JPY | 2,168.25 | 2,186.75 | 2,158.25 | 2,162.5 | 2,162.5 | -10.25 (-0.47%) | 4,511,600 |
13 Dec 2021 | JPY | 2,195.25 | 2,195.25 | 2,171.75 | 2,172.75 | 2,172.75 | -0.75 (-0.03%) | 4,389,600 |
10 Dec 2021 | JPY | 2,168 | 2,193.5 | 2,164.5 | 2,173.5 | 2,173.5 | +10.25 (+0.47%) | 5,862,800 |
9 Dec 2021 | JPY | 2,187.75 | 2,199.5 | 2,155.75 | 2,163.25 | 2,163.25 | -20.75 (-0.95%) | 4,777,200 |
8 Dec 2021 | JPY | 2,200 | 2,200 | 2,165.75 | 2,184 | 2,184 | +3.5 (+0.16%) | 4,868,000 |
7 Dec 2021 | JPY | 2,155.75 | 2,193 | 2,139 | 2,180.5 | 2,180.5 | +40 (+1.87%) | 5,920,800 |
6 Dec 2021 | JPY | 2,137.5 | 2,168.5 | 2,132.75 | 2,140.5 | 2,140.5 | -27.75 (-1.28%) | 5,418,400 |
3 Dec 2021 | JPY | 2,125.25 | 2,172.75 | 2,120 | 2,168.25 | 2,168.25 | +80.5 (+3.86%) | 7,024,000 |
2 Dec 2021 | JPY | 2,096.25 | 2,120.75 | 2,081.25 | 2,087.75 | 2,087.75 | -34.25 (-1.61%) | 6,916,400 |
1 Dec 2021 | JPY | 2,094.5 | 2,142.25 | 2,091.5 | 2,122 | 2,122 | +39.25 (+1.88%) | 5,884,000 |
30 Nov 2021 | JPY | 2,133 | 2,156.25 | 2,082.75 | 2,082.75 | 2,082.75 | -42.75 (-2.01%) | 10,523,600 |