Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,274 | 1,293 | 1,257 | 1,275 | 1,275 | +6 (+0.47%) | 133,700 |
25 Jan 2022 | JPY | 1,316 | 1,319 | 1,256 | 1,269 | 1,269 | -56 (-4.23%) | 138,200 |
24 Jan 2022 | JPY | 1,334 | 1,339 | 1,303 | 1,325 | 1,325 | -1 (-0.08%) | 110,700 |
21 Jan 2022 | JPY | 1,309 | 1,329 | 1,296 | 1,326 | 1,326 | +5 (+0.38%) | 82,500 |
20 Jan 2022 | JPY | 1,306 | 1,327 | 1,286 | 1,321 | 1,321 | -4 (-0.30%) | 162,500 |
19 Jan 2022 | JPY | 1,350 | 1,357 | 1,318 | 1,325 | 1,325 | -67 (-4.81%) | 171,400 |
18 Jan 2022 | JPY | 1,427 | 1,430 | 1,377 | 1,392 | 1,392 | -34 (-2.38%) | 128,900 |
17 Jan 2022 | JPY | 1,463 | 1,475 | 1,420 | 1,426 | 1,426 | -42 (-2.86%) | 84,700 |
14 Jan 2022 | JPY | 1,497 | 1,502 | 1,458 | 1,468 | 1,468 | -59 (-3.86%) | 164,600 |
13 Jan 2022 | JPY | 1,492 | 1,532 | 1,491 | 1,527 | 1,527 | +4 (+0.26%) | 190,000 |
12 Jan 2022 | JPY | 1,486 | 1,525 | 1,485 | 1,523 | 1,523 | +44 (+2.97%) | 144,500 |
11 Jan 2022 | JPY | 1,500 | 1,511 | 1,464 | 1,479 | 1,479 | -31 (-2.05%) | 181,600 |
7 Jan 2022 | JPY | 1,497 | 1,513 | 1,483 | 1,510 | 1,510 | +26 (+1.75%) | 197,900 |
6 Jan 2022 | JPY | 1,494 | 1,520 | 1,483 | 1,484 | 1,484 | 0.0 (0.0%) | 273,000 |
5 Jan 2022 | JPY | 1,472 | 1,490 | 1,453 | 1,484 | 1,484 | +22 (+1.50%) | 135,600 |
4 Jan 2022 | JPY | 1,434 | 1,464 | 1,424 | 1,462 | 1,462 | +46 (+3.25%) | 123,500 |
30 Dec 2021 | JPY | 1,420 | 1,430 | 1,395 | 1,416 | 1,416 | -5 (-0.35%) | 119,000 |
29 Dec 2021 | JPY | 1,434 | 1,443 | 1,413 | 1,421 | 1,421 | -42 (-2.87%) | 364,700 |
28 Dec 2021 | JPY | 1,454 | 1,463 | 1,440 | 1,463 | 1,463 | +39 (+2.74%) | 519,500 |
27 Dec 2021 | JPY | 1,438 | 1,439 | 1,401 | 1,424 | 1,424 | -3 (-0.21%) | 346,300 |
24 Dec 2021 | JPY | 1,449 | 1,456 | 1,426 | 1,427 | 1,427 | -2 (-0.14%) | 289,500 |
23 Dec 2021 | JPY | 1,384 | 1,432 | 1,383 | 1,429 | 1,429 | +67 (+4.92%) | 272,400 |
22 Dec 2021 | JPY | 1,371 | 1,388 | 1,357 | 1,362 | 1,362 | -1 (-0.07%) | 199,500 |
21 Dec 2021 | JPY | 1,361 | 1,367 | 1,330 | 1,363 | 1,363 | +22 (+1.64%) | 305,500 |
20 Dec 2021 | JPY | 1,398 | 1,401 | 1,336 | 1,341 | 1,341 | -72 (-5.10%) | 316,300 |
17 Dec 2021 | JPY | 1,447 | 1,447 | 1,403 | 1,413 | 1,413 | -20 (-1.40%) | 487,700 |
16 Dec 2021 | JPY | 1,434 | 1,444 | 1,415 | 1,433 | 1,433 | +20 (+1.42%) | 141,500 |
15 Dec 2021 | JPY | 1,430 | 1,434 | 1,410 | 1,413 | 1,413 | -20 (-1.40%) | 161,500 |
14 Dec 2021 | JPY | 1,417 | 1,437 | 1,413 | 1,433 | 1,433 | +9 (+0.63%) | 286,000 |
13 Dec 2021 | JPY | 1,406 | 1,429 | 1,398 | 1,424 | 1,424 | +41 (+2.96%) | 188,200 |