Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,818 | 1,818 | 1,675 | 1,688 | 1,688 | +30 (+1.81%) | 1,083,300 |
12 Jan 2022 | JPY | 1,636 | 1,668 | 1,630 | 1,658 | 1,658 | +61 (+3.82%) | 348,400 |
11 Jan 2022 | JPY | 1,576 | 1,612 | 1,572 | 1,597 | 1,597 | +17 (+1.08%) | 266,100 |
7 Jan 2022 | JPY | 1,616 | 1,616 | 1,561 | 1,580 | 1,580 | -24 (-1.50%) | 263,100 |
6 Jan 2022 | JPY | 1,634 | 1,655 | 1,604 | 1,604 | 1,604 | -46 (-2.79%) | 378,000 |
5 Jan 2022 | JPY | 1,628 | 1,675 | 1,617 | 1,650 | 1,650 | +12 (+0.73%) | 432,000 |
4 Jan 2022 | JPY | 1,626 | 1,645 | 1,606 | 1,638 | 1,638 | +43 (+2.70%) | 261,900 |
30 Dec 2021 | JPY | 1,603 | 1,612 | 1,589 | 1,595 | 1,595 | -10 (-0.62%) | 206,600 |
29 Dec 2021 | JPY | 1,597 | 1,608 | 1,585 | 1,605 | 1,605 | +7 (+0.44%) | 171,900 |
28 Dec 2021 | JPY | 1,571 | 1,607 | 1,558 | 1,598 | 1,598 | +49 (+3.16%) | 381,100 |
27 Dec 2021 | JPY | 1,582 | 1,584 | 1,545 | 1,549 | 1,549 | -37 (-2.33%) | 239,300 |
24 Dec 2021 | JPY | 1,583 | 1,595 | 1,575 | 1,586 | 1,586 | +10 (+0.63%) | 225,700 |
23 Dec 2021 | JPY | 1,570 | 1,583 | 1,562 | 1,576 | 1,576 | +12 (+0.77%) | 342,300 |
22 Dec 2021 | JPY | 1,578 | 1,582 | 1,558 | 1,564 | 1,564 | -11 (-0.70%) | 226,800 |
21 Dec 2021 | JPY | 1,565 | 1,593 | 1,559 | 1,575 | 1,575 | +30 (+1.94%) | 384,000 |
20 Dec 2021 | JPY | 1,571 | 1,588 | 1,543 | 1,545 | 1,545 | -29 (-1.84%) | 338,300 |
17 Dec 2021 | JPY | 1,605 | 1,615 | 1,572 | 1,574 | 1,574 | -43 (-2.66%) | 389,400 |
16 Dec 2021 | JPY | 1,618 | 1,629 | 1,607 | 1,617 | 1,617 | +11 (+0.68%) | 239,400 |
15 Dec 2021 | JPY | 1,606 | 1,621 | 1,603 | 1,606 | 1,606 | -6 (-0.37%) | 232,500 |
14 Dec 2021 | JPY | 1,639 | 1,639 | 1,610 | 1,612 | 1,612 | -21 (-1.29%) | 202,100 |
13 Dec 2021 | JPY | 1,648 | 1,655 | 1,627 | 1,633 | 1,633 | -4 (-0.24%) | 178,500 |
10 Dec 2021 | JPY | 1,656 | 1,666 | 1,631 | 1,637 | 1,637 | -34 (-2.03%) | 211,800 |
9 Dec 2021 | JPY | 1,691 | 1,693 | 1,669 | 1,671 | 1,671 | -17 (-1.01%) | 177,300 |
8 Dec 2021 | JPY | 1,700 | 1,700 | 1,671 | 1,688 | 1,688 | +9 (+0.54%) | 286,400 |
7 Dec 2021 | JPY | 1,664 | 1,684 | 1,651 | 1,679 | 1,679 | +43 (+2.63%) | 318,300 |
6 Dec 2021 | JPY | 1,647 | 1,667 | 1,633 | 1,636 | 1,636 | -8 (-0.49%) | 225,200 |
3 Dec 2021 | JPY | 1,599 | 1,649 | 1,587 | 1,644 | 1,644 | +48 (+3.01%) | 350,700 |
2 Dec 2021 | JPY | 1,615 | 1,635 | 1,591 | 1,596 | 1,596 | -25 (-1.54%) | 579,900 |
1 Dec 2021 | JPY | 1,656 | 1,659 | 1,608 | 1,621 | 1,621 | -39 (-2.35%) | 909,000 |
30 Nov 2021 | JPY | 1,751 | 1,758 | 1,655 | 1,660 | 1,660 | -67 (-3.88%) | 593,500 |