Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,067 | 1,071 | 1,046 | 1,050 | 1,050 | -16 (-1.50%) | 164,100 |
25 Jan 2022 | JPY | 1,080 | 1,085 | 1,050 | 1,066 | 1,066 | -25 (-2.29%) | 174,300 |
24 Jan 2022 | JPY | 1,067 | 1,091 | 1,062 | 1,091 | 1,091 | +19 (+1.77%) | 118,300 |
21 Jan 2022 | JPY | 1,051 | 1,075 | 1,046 | 1,072 | 1,072 | +12 (+1.13%) | 194,600 |
20 Jan 2022 | JPY | 1,048 | 1,069 | 1,038 | 1,060 | 1,060 | +26 (+2.51%) | 253,100 |
19 Jan 2022 | JPY | 1,076 | 1,082 | 1,033 | 1,034 | 1,034 | -54 (-4.96%) | 429,700 |
18 Jan 2022 | JPY | 1,107 | 1,115 | 1,085 | 1,088 | 1,088 | -23 (-2.07%) | 171,600 |
17 Jan 2022 | JPY | 1,116 | 1,125 | 1,104 | 1,111 | 1,111 | -2 (-0.18%) | 156,800 |
14 Jan 2022 | JPY | 1,131 | 1,131 | 1,105 | 1,113 | 1,113 | -18 (-1.59%) | 234,400 |
13 Jan 2022 | JPY | 1,121 | 1,135 | 1,112 | 1,131 | 1,131 | +10 (+0.89%) | 158,200 |
12 Jan 2022 | JPY | 1,125 | 1,131 | 1,110 | 1,121 | 1,121 | +8 (+0.72%) | 195,000 |
11 Jan 2022 | JPY | 1,095 | 1,113 | 1,092 | 1,113 | 1,113 | +13 (+1.18%) | 329,600 |
7 Jan 2022 | JPY | 1,117 | 1,118 | 1,086 | 1,100 | 1,100 | -9 (-0.81%) | 209,500 |
6 Jan 2022 | JPY | 1,143 | 1,143 | 1,108 | 1,109 | 1,109 | -32 (-2.80%) | 298,800 |
5 Jan 2022 | JPY | 1,135 | 1,144 | 1,121 | 1,141 | 1,141 | +1 (+0.09%) | 248,300 |
4 Jan 2022 | JPY | 1,122 | 1,151 | 1,121 | 1,140 | 1,140 | +44 (+4.01%) | 373,800 |
30 Dec 2021 | JPY | 1,078 | 1,100 | 1,067 | 1,096 | 1,096 | +3 (+0.27%) | 188,700 |
29 Dec 2021 | JPY | 1,054 | 1,093 | 1,051 | 1,093 | 1,093 | +45 (+4.29%) | 267,100 |
28 Dec 2021 | JPY | 1,045 | 1,053 | 1,040 | 1,048 | 1,048 | +10 (+0.96%) | 234,100 |
27 Dec 2021 | JPY | 1,061 | 1,061 | 1,035 | 1,038 | 1,038 | -23 (-2.17%) | 155,100 |
24 Dec 2021 | JPY | 1,068 | 1,069 | 1,058 | 1,061 | 1,061 | -1 (-0.09%) | 103,700 |
23 Dec 2021 | JPY | 1,059 | 1,068 | 1,055 | 1,062 | 1,062 | +5 (+0.47%) | 170,700 |
22 Dec 2021 | JPY | 1,056 | 1,059 | 1,050 | 1,057 | 1,057 | +4 (+0.38%) | 272,300 |
21 Dec 2021 | JPY | 1,045 | 1,056 | 1,031 | 1,053 | 1,053 | +10 (+0.96%) | 417,100 |
20 Dec 2021 | JPY | 1,060 | 1,073 | 1,036 | 1,043 | 1,043 | -33 (-3.07%) | 500,300 |
17 Dec 2021 | JPY | 1,081 | 1,084 | 1,066 | 1,076 | 1,076 | -5 (-0.46%) | 316,500 |
16 Dec 2021 | JPY | 1,087 | 1,092 | 1,078 | 1,081 | 1,081 | -6 (-0.55%) | 221,100 |
15 Dec 2021 | JPY | 1,075 | 1,088 | 1,068 | 1,087 | 1,087 | +8 (+0.74%) | 194,800 |
14 Dec 2021 | JPY | 1,084 | 1,089 | 1,070 | 1,079 | 1,079 | -3 (-0.28%) | 215,800 |
13 Dec 2021 | JPY | 1,084 | 1,093 | 1,075 | 1,082 | 1,082 | +1 (+0.09%) | 196,000 |