Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 3,120 | 3,165 | 3,020 | 3,070 | 3,070 | -60 (-1.92%) | 153,800 |
25 Jan 2022 | JPY | 3,420 | 3,510 | 3,125 | 3,130 | 3,130 | -225 (-6.71%) | 213,100 |
24 Jan 2022 | JPY | 3,425 | 3,430 | 3,325 | 3,355 | 3,355 | -140 (-4.01%) | 90,200 |
21 Jan 2022 | JPY | 3,445 | 3,535 | 3,375 | 3,495 | 3,495 | -90 (-2.51%) | 107,900 |
20 Jan 2022 | JPY | 3,445 | 3,670 | 3,430 | 3,585 | 3,585 | +70 (+1.99%) | 162,800 |
19 Jan 2022 | JPY | 3,645 | 3,725 | 3,480 | 3,515 | 3,515 | -230 (-6.14%) | 202,300 |
18 Jan 2022 | JPY | 3,725 | 3,915 | 3,635 | 3,745 | 3,745 | -30 (-0.79%) | 168,300 |
17 Jan 2022 | JPY | 4,040 | 4,040 | 3,725 | 3,775 | 3,775 | -210 (-5.27%) | 145,800 |
14 Jan 2022 | JPY | 3,985 | 4,030 | 3,910 | 3,985 | 3,985 | -70 (-1.73%) | 100,100 |
13 Jan 2022 | JPY | 4,110 | 4,170 | 3,995 | 4,055 | 4,055 | -80 (-1.93%) | 78,600 |
12 Jan 2022 | JPY | 4,065 | 4,140 | 4,040 | 4,135 | 4,135 | +200 (+5.08%) | 72,700 |
11 Jan 2022 | JPY | 4,055 | 4,060 | 3,865 | 3,935 | 3,935 | -220 (-5.29%) | 117,500 |
7 Jan 2022 | JPY | 4,160 | 4,170 | 4,025 | 4,155 | 4,155 | +105 (+2.59%) | 74,800 |
6 Jan 2022 | JPY | 4,110 | 4,190 | 4,020 | 4,050 | 4,050 | -155 (-3.69%) | 123,000 |
5 Jan 2022 | JPY | 4,350 | 4,370 | 4,175 | 4,205 | 4,205 | -240 (-5.40%) | 109,800 |
4 Jan 2022 | JPY | 4,670 | 4,670 | 4,345 | 4,445 | 4,445 | -155 (-3.37%) | 112,600 |
30 Dec 2021 | JPY | 4,575 | 4,685 | 4,545 | 4,600 | 4,600 | -45 (-0.97%) | 63,700 |
29 Dec 2021 | JPY | 4,625 | 4,740 | 4,520 | 4,645 | 4,645 | -50 (-1.06%) | 99,500 |
28 Dec 2021 | JPY | 4,785 | 4,785 | 4,465 | 4,695 | 4,695 | -130 (-2.69%) | 227,100 |
27 Dec 2021 | JPY | 4,810 | 4,830 | 4,685 | 4,825 | 4,825 | +15 (+0.31%) | 131,100 |
24 Dec 2021 | JPY | 4,755 | 4,945 | 4,730 | 4,810 | 4,810 | +40 (+0.84%) | 131,400 |
23 Dec 2021 | JPY | 4,680 | 4,800 | 4,560 | 4,770 | 4,770 | +230 (+5.07%) | 157,300 |
22 Dec 2021 | JPY | 4,375 | 4,580 | 4,330 | 4,540 | 4,540 | +220 (+5.09%) | 94,700 |
21 Dec 2021 | JPY | 4,200 | 4,365 | 4,105 | 4,320 | 4,320 | +170 (+4.10%) | 88,600 |
20 Dec 2021 | JPY | 4,250 | 4,370 | 4,115 | 4,150 | 4,150 | -105 (-2.47%) | 113,800 |
17 Dec 2021 | JPY | 4,220 | 4,395 | 4,180 | 4,255 | 4,255 | -55 (-1.28%) | 83,900 |
16 Dec 2021 | JPY | 4,635 | 4,645 | 4,305 | 4,310 | 4,310 | -190 (-4.22%) | 111,500 |
15 Dec 2021 | JPY | 4,325 | 4,500 | 4,270 | 4,500 | 4,500 | +175 (+4.05%) | 77,100 |
14 Dec 2021 | JPY | 4,380 | 4,420 | 4,250 | 4,325 | 4,325 | -125 (-2.81%) | 75,300 |
13 Dec 2021 | JPY | 4,570 | 4,590 | 4,360 | 4,450 | 4,450 | -75 (-1.66%) | 79,500 |