Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 2,045 | 2,055 | 1,959 | 1,970 | 1,970 | -116 (-5.56%) | 1,302,600 |
18 Jan 2022 | JPY | 2,144 | 2,156 | 2,076 | 2,086 | 2,086 | -32 (-1.51%) | 1,069,700 |
17 Jan 2022 | JPY | 2,166 | 2,185 | 2,110 | 2,118 | 2,118 | -58 (-2.67%) | 1,290,500 |
14 Jan 2022 | JPY | 2,189 | 2,211 | 2,152 | 2,176 | 2,176 | -57 (-2.55%) | 1,206,200 |
13 Jan 2022 | JPY | 2,308 | 2,308 | 2,233 | 2,233 | 2,233 | -77 (-3.33%) | 1,390,000 |
12 Jan 2022 | JPY | 2,289 | 2,326 | 2,285 | 2,310 | 2,310 | +34 (+1.49%) | 1,540,400 |
11 Jan 2022 | JPY | 2,302 | 2,349 | 2,271 | 2,276 | 2,276 | -27 (-1.17%) | 1,165,000 |
7 Jan 2022 | JPY | 2,305 | 2,346 | 2,278 | 2,303 | 2,303 | -41 (-1.75%) | 1,394,500 |
6 Jan 2022 | JPY | 2,402 | 2,408 | 2,320 | 2,344 | 2,344 | -119 (-4.83%) | 1,324,600 |
5 Jan 2022 | JPY | 2,480 | 2,490 | 2,458 | 2,463 | 2,463 | -60 (-2.38%) | 616,000 |
4 Jan 2022 | JPY | 2,525 | 2,530 | 2,499 | 2,523 | 2,523 | +52 (+2.10%) | 842,000 |
30 Dec 2021 | JPY | 2,461 | 2,479 | 2,451 | 2,471 | 2,471 | -17 (-0.68%) | 430,000 |
29 Dec 2021 | JPY | 2,475 | 2,504 | 2,470 | 2,488 | 2,488 | -18 (-0.72%) | 482,200 |
28 Dec 2021 | JPY | 2,500 | 2,508 | 2,488 | 2,506 | 2,506 | +39 (+1.58%) | 532,900 |
27 Dec 2021 | JPY | 2,475 | 2,484 | 2,459 | 2,467 | 2,467 | -28 (-1.12%) | 332,300 |
24 Dec 2021 | JPY | 2,495 | 2,503 | 2,477 | 2,495 | 2,495 | -7 (-0.28%) | 376,200 |
23 Dec 2021 | JPY | 2,525 | 2,528 | 2,484 | 2,502 | 2,502 | +19 (+0.77%) | 627,600 |
22 Dec 2021 | JPY | 2,505 | 2,513 | 2,475 | 2,483 | 2,483 | -20 (-0.80%) | 688,200 |
21 Dec 2021 | JPY | 2,521 | 2,533 | 2,487 | 2,503 | 2,503 | +2 (+0.08%) | 795,000 |
20 Dec 2021 | JPY | 2,479 | 2,533 | 2,467 | 2,501 | 2,501 | -10 (-0.40%) | 612,000 |
17 Dec 2021 | JPY | 2,543 | 2,548 | 2,500 | 2,511 | 2,511 | -30 (-1.18%) | 955,200 |
16 Dec 2021 | JPY | 2,519 | 2,550 | 2,516 | 2,541 | 2,541 | +82 (+3.33%) | 961,700 |
15 Dec 2021 | JPY | 2,462 | 2,505 | 2,440 | 2,459 | 2,459 | -40 (-1.60%) | 760,500 |
14 Dec 2021 | JPY | 2,542 | 2,562 | 2,495 | 2,499 | 2,499 | -43 (-1.69%) | 664,700 |
13 Dec 2021 | JPY | 2,542 | 2,572 | 2,520 | 2,542 | 2,542 | +15 (+0.59%) | 685,900 |
10 Dec 2021 | JPY | 2,530 | 2,551 | 2,506 | 2,527 | 2,527 | -32 (-1.25%) | 715,200 |
9 Dec 2021 | JPY | 2,549 | 2,592 | 2,539 | 2,559 | 2,559 | -12 (-0.47%) | 610,900 |
8 Dec 2021 | JPY | 2,592 | 2,601 | 2,558 | 2,571 | 2,571 | +38 (+1.50%) | 1,258,400 |
7 Dec 2021 | JPY | 2,464 | 2,542 | 2,438 | 2,533 | 2,533 | +155 (+6.52%) | 1,620,200 |
6 Dec 2021 | JPY | 2,412 | 2,439 | 2,374 | 2,378 | 2,378 | -52 (-2.14%) | 947,700 |