Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,558 | 1,599 | 1,543 | 1,578 | 1,578 | +35 (+2.27%) | 23,600 |
25 Jan 2022 | JPY | 1,591 | 1,606 | 1,520 | 1,543 | 1,543 | -46 (-2.89%) | 46,500 |
24 Jan 2022 | JPY | 1,559 | 1,589 | 1,530 | 1,589 | 1,589 | +3 (+0.19%) | 31,900 |
21 Jan 2022 | JPY | 1,577 | 1,589 | 1,545 | 1,586 | 1,586 | -31 (-1.92%) | 36,700 |
20 Jan 2022 | JPY | 1,630 | 1,636 | 1,564 | 1,617 | 1,617 | -18 (-1.10%) | 91,300 |
19 Jan 2022 | JPY | 1,700 | 1,701 | 1,618 | 1,635 | 1,635 | -108 (-6.20%) | 89,000 |
18 Jan 2022 | JPY | 1,840 | 1,840 | 1,722 | 1,743 | 1,743 | -96 (-5.22%) | 112,500 |
17 Jan 2022 | JPY | 1,860 | 1,895 | 1,827 | 1,839 | 1,839 | -12 (-0.65%) | 58,700 |
14 Jan 2022 | JPY | 1,837 | 1,873 | 1,810 | 1,851 | 1,851 | -26 (-1.39%) | 85,800 |
13 Jan 2022 | JPY | 1,904 | 1,929 | 1,838 | 1,877 | 1,877 | +93 (+5.21%) | 283,000 |
12 Jan 2022 | JPY | 1,735 | 1,785 | 1,735 | 1,784 | 1,784 | +69 (+4.02%) | 62,600 |
11 Jan 2022 | JPY | 1,748 | 1,748 | 1,710 | 1,715 | 1,715 | -20 (-1.15%) | 24,300 |
7 Jan 2022 | JPY | 1,778 | 1,778 | 1,683 | 1,735 | 1,735 | -24 (-1.36%) | 38,400 |
6 Jan 2022 | JPY | 1,785 | 1,785 | 1,741 | 1,759 | 1,759 | -37 (-2.06%) | 24,600 |
5 Jan 2022 | JPY | 1,796 | 1,799 | 1,773 | 1,796 | 1,796 | +4 (+0.22%) | 17,700 |
4 Jan 2022 | JPY | 1,799 | 1,806 | 1,772 | 1,792 | 1,792 | +11 (+0.62%) | 20,300 |
30 Dec 2021 | JPY | 1,735 | 1,783 | 1,728 | 1,781 | 1,781 | +35 (+2.00%) | 18,300 |
29 Dec 2021 | JPY | 1,740 | 1,775 | 1,730 | 1,746 | 1,746 | +6 (+0.34%) | 9,400 |
28 Dec 2021 | JPY | 1,728 | 1,745 | 1,714 | 1,740 | 1,740 | +17 (+0.99%) | 21,400 |
27 Dec 2021 | JPY | 1,770 | 1,770 | 1,703 | 1,723 | 1,723 | -35 (-1.99%) | 32,600 |
24 Dec 2021 | JPY | 1,750 | 1,769 | 1,750 | 1,758 | 1,758 | +14 (+0.80%) | 17,500 |
23 Dec 2021 | JPY | 1,707 | 1,749 | 1,707 | 1,744 | 1,744 | +73 (+4.37%) | 37,300 |
22 Dec 2021 | JPY | 1,650 | 1,681 | 1,644 | 1,671 | 1,671 | +21 (+1.27%) | 13,100 |
21 Dec 2021 | JPY | 1,643 | 1,694 | 1,607 | 1,650 | 1,650 | +30 (+1.85%) | 34,200 |
20 Dec 2021 | JPY | 1,722 | 1,722 | 1,606 | 1,620 | 1,620 | -82 (-4.82%) | 50,700 |
17 Dec 2021 | JPY | 1,717 | 1,739 | 1,701 | 1,702 | 1,702 | -113 (-6.23%) | 40,400 |
16 Dec 2021 | JPY | 1,727 | 1,815 | 1,708 | 1,815 | 1,815 | +105 (+6.14%) | 28,600 |
15 Dec 2021 | JPY | 1,697 | 1,720 | 1,691 | 1,710 | 1,710 | -13 (-0.75%) | 17,400 |
14 Dec 2021 | JPY | 1,716 | 1,726 | 1,697 | 1,723 | 1,723 | +7 (+0.41%) | 12,700 |
13 Dec 2021 | JPY | 1,740 | 1,752 | 1,711 | 1,716 | 1,716 | -24 (-1.38%) | 15,500 |