Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 4,670 | 4,800 | 4,550 | 4,750 | 4,750 | +75 (+1.60%) | 1,306,600 |
25 Jan 2022 | JPY | 4,890 | 4,940 | 4,615 | 4,675 | 4,675 | -215 (-4.40%) | 1,120,100 |
24 Jan 2022 | JPY | 4,625 | 4,930 | 4,590 | 4,890 | 4,890 | +170 (+3.60%) | 1,411,500 |
21 Jan 2022 | JPY | 4,695 | 4,755 | 4,605 | 4,720 | 4,720 | -185 (-3.77%) | 1,375,000 |
20 Jan 2022 | JPY | 4,800 | 4,935 | 4,715 | 4,905 | 4,905 | +10 (+0.20%) | 1,465,900 |
19 Jan 2022 | JPY | 5,020 | 5,060 | 4,865 | 4,895 | 4,895 | -325 (-6.23%) | 1,304,700 |
18 Jan 2022 | JPY | 5,290 | 5,370 | 5,160 | 5,220 | 5,220 | -70 (-1.32%) | 906,000 |
17 Jan 2022 | JPY | 5,370 | 5,440 | 5,270 | 5,290 | 5,290 | -10 (-0.19%) | 714,300 |
14 Jan 2022 | JPY | 5,180 | 5,300 | 5,130 | 5,300 | 5,300 | -40 (-0.75%) | 822,400 |
13 Jan 2022 | JPY | 5,330 | 5,430 | 5,310 | 5,340 | 5,340 | 0.0 (0.0%) | 612,700 |
12 Jan 2022 | JPY | 5,210 | 5,360 | 5,160 | 5,340 | 5,340 | +240 (+4.71%) | 803,600 |
11 Jan 2022 | JPY | 5,230 | 5,280 | 5,070 | 5,100 | 5,100 | -210 (-3.95%) | 770,500 |
7 Jan 2022 | JPY | 5,460 | 5,480 | 5,280 | 5,310 | 5,310 | -50 (-0.93%) | 707,000 |
6 Jan 2022 | JPY | 5,410 | 5,520 | 5,360 | 5,360 | 5,360 | -220 (-3.94%) | 1,039,100 |
5 Jan 2022 | JPY | 5,610 | 5,650 | 5,550 | 5,580 | 5,580 | -100 (-1.76%) | 680,600 |
4 Jan 2022 | JPY | 5,570 | 5,720 | 5,560 | 5,680 | 5,680 | +190 (+3.46%) | 1,074,500 |
30 Dec 2021 | JPY | 5,430 | 5,530 | 5,370 | 5,490 | 5,490 | +60 (+1.10%) | 498,900 |
29 Dec 2021 | JPY | 5,500 | 5,530 | 5,390 | 5,430 | 5,430 | -120 (-2.16%) | 504,800 |
28 Dec 2021 | JPY | 5,580 | 5,590 | 5,510 | 5,550 | 5,550 | +10 (+0.18%) | 645,000 |
27 Dec 2021 | JPY | 5,590 | 5,600 | 5,510 | 5,540 | 5,540 | 0.0 (0.0%) | 431,400 |
24 Dec 2021 | JPY | 5,450 | 5,560 | 5,410 | 5,540 | 5,540 | +110 (+2.03%) | 632,000 |
23 Dec 2021 | JPY | 5,380 | 5,430 | 5,330 | 5,430 | 5,430 | +70 (+1.31%) | 407,700 |
22 Dec 2021 | JPY | 5,390 | 5,390 | 5,270 | 5,360 | 5,360 | +60 (+1.13%) | 582,100 |
21 Dec 2021 | JPY | 5,280 | 5,330 | 5,180 | 5,300 | 5,300 | +150 (+2.91%) | 853,500 |
20 Dec 2021 | JPY | 5,330 | 5,350 | 5,130 | 5,150 | 5,150 | -250 (-4.63%) | 1,374,000 |
17 Dec 2021 | JPY | 5,400 | 5,460 | 5,360 | 5,400 | 5,400 | -160 (-2.88%) | 912,600 |
16 Dec 2021 | JPY | 5,680 | 5,690 | 5,540 | 5,560 | 5,560 | +140 (+2.58%) | 989,600 |
15 Dec 2021 | JPY | 5,390 | 5,460 | 5,330 | 5,420 | 5,420 | -30 (-0.55%) | 692,900 |
14 Dec 2021 | JPY | 5,490 | 5,570 | 5,400 | 5,450 | 5,450 | -120 (-2.15%) | 706,100 |
13 Dec 2021 | JPY | 5,540 | 5,640 | 5,500 | 5,570 | 5,570 | +110 (+2.01%) | 638,200 |