Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2022 | JPY | 2,755 | 2,819 | 2,697 | 2,802 | 2,802 | +30 (+1.08%) | 6,100 |
21 Jan 2022 | JPY | 2,737 | 2,777 | 2,629 | 2,772 | 2,772 | +9 (+0.33%) | 9,000 |
20 Jan 2022 | JPY | 2,602 | 2,770 | 2,602 | 2,763 | 2,763 | +161 (+6.19%) | 24,500 |
19 Jan 2022 | JPY | 2,694 | 2,780 | 2,589 | 2,602 | 2,602 | -127 (-4.65%) | 27,800 |
18 Jan 2022 | JPY | 2,680 | 2,786 | 2,670 | 2,729 | 2,729 | +62 (+2.32%) | 14,900 |
17 Jan 2022 | JPY | 2,807 | 2,807 | 2,667 | 2,667 | 2,667 | -188 (-6.58%) | 33,600 |
14 Jan 2022 | JPY | 2,976 | 2,976 | 2,800 | 2,855 | 2,855 | -121 (-4.07%) | 23,900 |
13 Jan 2022 | JPY | 3,085 | 3,095 | 2,976 | 2,976 | 2,976 | -119 (-3.84%) | 19,500 |
12 Jan 2022 | JPY | 3,060 | 3,125 | 3,050 | 3,095 | 3,095 | +90 (+3.00%) | 8,000 |
11 Jan 2022 | JPY | 2,996 | 3,035 | 2,950 | 3,005 | 3,005 | +9 (+0.30%) | 8,800 |
7 Jan 2022 | JPY | 3,050 | 3,050 | 2,850 | 2,996 | 2,996 | -4 (-0.13%) | 25,000 |
6 Jan 2022 | JPY | 3,125 | 3,130 | 2,988 | 3,000 | 3,000 | -175 (-5.51%) | 29,900 |
5 Jan 2022 | JPY | 3,375 | 3,400 | 3,140 | 3,175 | 3,175 | -200 (-5.93%) | 19,000 |
4 Jan 2022 | JPY | 3,380 | 3,410 | 3,300 | 3,375 | 3,375 | +50 (+1.50%) | 8,700 |
30 Dec 2021 | JPY | 3,385 | 3,390 | 3,320 | 3,325 | 3,325 | -20 (-0.60%) | 9,700 |
29 Dec 2021 | JPY | 3,265 | 3,380 | 3,260 | 3,345 | 3,345 | +80 (+2.45%) | 11,000 |
28 Dec 2021 | JPY | 3,200 | 3,275 | 3,175 | 3,265 | 3,265 | +105 (+3.32%) | 23,000 |
27 Dec 2021 | JPY | 3,330 | 3,330 | 3,150 | 3,160 | 3,160 | -185 (-5.53%) | 31,400 |
24 Dec 2021 | JPY | 3,305 | 3,400 | 3,305 | 3,345 | 3,345 | +30 (+0.90%) | 8,100 |
23 Dec 2021 | JPY | 3,445 | 3,445 | 3,215 | 3,315 | 3,315 | 0.0 (0.0%) | 20,800 |
22 Dec 2021 | JPY | 3,210 | 3,350 | 3,180 | 3,315 | 3,315 | +190 (+6.08%) | 26,800 |
21 Dec 2021 | JPY | 3,090 | 3,180 | 3,010 | 3,125 | 3,125 | +65 (+2.12%) | 24,100 |
20 Dec 2021 | JPY | 3,150 | 3,185 | 3,055 | 3,060 | 3,060 | -80 (-2.55%) | 10,600 |
17 Dec 2021 | JPY | 3,210 | 3,235 | 3,085 | 3,140 | 3,140 | -130 (-3.98%) | 21,400 |
16 Dec 2021 | JPY | 3,350 | 3,405 | 3,250 | 3,270 | 3,270 | +15 (+0.46%) | 15,700 |
15 Dec 2021 | JPY | 3,205 | 3,345 | 3,185 | 3,255 | 3,255 | 0.0 (0.0%) | 11,500 |
14 Dec 2021 | JPY | 3,375 | 3,430 | 3,210 | 3,255 | 3,255 | -190 (-5.52%) | 19,300 |
13 Dec 2021 | JPY | 3,500 | 3,500 | 3,360 | 3,445 | 3,445 | +35 (+1.03%) | 11,200 |
10 Dec 2021 | JPY | 3,700 | 3,700 | 3,410 | 3,410 | 3,410 | -270 (-7.34%) | 31,700 |
9 Dec 2021 | JPY | 3,675 | 3,795 | 3,615 | 3,680 | 3,680 | +120 (+3.37%) | 37,700 |