Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 1,566 | 1,579 | 1,500 | 1,503 | 1,503 | -72 (-4.57%) | 150,300 |
18 Jan 2022 | JPY | 1,559 | 1,612 | 1,534 | 1,575 | 1,575 | +32 (+2.07%) | 221,600 |
17 Jan 2022 | JPY | 1,555 | 1,580 | 1,533 | 1,543 | 1,543 | -15 (-0.96%) | 205,300 |
14 Jan 2022 | JPY | 1,543 | 1,567 | 1,496 | 1,558 | 1,558 | -25 (-1.58%) | 199,200 |
13 Jan 2022 | JPY | 1,645 | 1,651 | 1,573 | 1,583 | 1,583 | -85 (-5.10%) | 192,700 |
12 Jan 2022 | JPY | 1,671 | 1,706 | 1,644 | 1,668 | 1,668 | +8 (+0.48%) | 152,300 |
11 Jan 2022 | JPY | 1,655 | 1,667 | 1,595 | 1,660 | 1,660 | -4 (-0.24%) | 190,200 |
7 Jan 2022 | JPY | 1,667 | 1,692 | 1,625 | 1,664 | 1,664 | -1 (-0.06%) | 144,700 |
6 Jan 2022 | JPY | 1,687 | 1,728 | 1,650 | 1,665 | 1,665 | -125 (-6.98%) | 314,900 |
5 Jan 2022 | JPY | 1,880 | 1,882 | 1,775 | 1,790 | 1,790 | -116 (-6.09%) | 265,000 |
4 Jan 2022 | JPY | 1,922 | 1,930 | 1,872 | 1,906 | 1,906 | +24 (+1.28%) | 134,300 |
30 Dec 2021 | JPY | 1,881 | 1,892 | 1,850 | 1,882 | 1,882 | -23 (-1.21%) | 147,100 |
29 Dec 2021 | JPY | 1,849 | 1,911 | 1,838 | 1,905 | 1,905 | +52 (+2.81%) | 176,800 |
28 Dec 2021 | JPY | 1,860 | 1,860 | 1,814 | 1,853 | 1,853 | 0.0 (0.0%) | 177,800 |
27 Dec 2021 | JPY | 1,887 | 1,888 | 1,807 | 1,853 | 1,853 | -32 (-1.70%) | 145,700 |
24 Dec 2021 | JPY | 1,849 | 1,919 | 1,837 | 1,885 | 1,885 | +68 (+3.74%) | 200,400 |
23 Dec 2021 | JPY | 1,825 | 1,837 | 1,785 | 1,817 | 1,817 | -9 (-0.49%) | 181,600 |
22 Dec 2021 | JPY | 1,797 | 1,830 | 1,762 | 1,826 | 1,826 | +60 (+3.40%) | 209,900 |
21 Dec 2021 | JPY | 1,833 | 1,833 | 1,718 | 1,766 | 1,766 | -44 (-2.43%) | 327,300 |
20 Dec 2021 | JPY | 1,838 | 1,838 | 1,778 | 1,810 | 1,810 | +12 (+0.67%) | 291,100 |
17 Dec 2021 | JPY | 1,838 | 1,840 | 1,780 | 1,798 | 1,798 | -95 (-5.02%) | 191,900 |
16 Dec 2021 | JPY | 1,950 | 1,950 | 1,865 | 1,893 | 1,893 | +2 (+0.11%) | 133,100 |
15 Dec 2021 | JPY | 1,877 | 1,930 | 1,862 | 1,891 | 1,891 | +50 (+2.72%) | 166,200 |
14 Dec 2021 | JPY | 1,888 | 1,888 | 1,821 | 1,841 | 1,841 | -84 (-4.36%) | 171,100 |
13 Dec 2021 | JPY | 1,952 | 1,975 | 1,905 | 1,925 | 1,925 | +3 (+0.16%) | 106,700 |
10 Dec 2021 | JPY | 1,921 | 1,959 | 1,883 | 1,922 | 1,922 | -39 (-1.99%) | 182,500 |
9 Dec 2021 | JPY | 1,951 | 2,041 | 1,915 | 1,961 | 1,961 | -14 (-0.71%) | 333,300 |
8 Dec 2021 | JPY | 1,987 | 2,020 | 1,957 | 1,975 | 1,975 | +18 (+0.92%) | 220,800 |
7 Dec 2021 | JPY | 1,874 | 1,957 | 1,865 | 1,957 | 1,957 | +128 (+7.00%) | 287,800 |
6 Dec 2021 | JPY | 1,852 | 1,868 | 1,790 | 1,829 | 1,829 | -63 (-3.33%) | 309,900 |