Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,143.5 | 1,145.5 | 1,122 | 1,123 | 1,123 | -7 (-0.62%) | 4,955,600 |
25 Jan 2022 | JPY | 1,142 | 1,149 | 1,118.5 | 1,130 | 1,130 | -30 (-2.59%) | 5,615,700 |
24 Jan 2022 | JPY | 1,139 | 1,165 | 1,139 | 1,160 | 1,160 | +14 (+1.22%) | 5,324,500 |
21 Jan 2022 | JPY | 1,152 | 1,157.5 | 1,136.5 | 1,146 | 1,146 | -17.5 (-1.50%) | 6,229,500 |
20 Jan 2022 | JPY | 1,146 | 1,168 | 1,139.5 | 1,163.5 | 1,163.5 | +11.5 (+1.00%) | 5,666,500 |
19 Jan 2022 | JPY | 1,157.5 | 1,178 | 1,146 | 1,152 | 1,152 | -23.5 (-2.00%) | 7,836,200 |
18 Jan 2022 | JPY | 1,196 | 1,196 | 1,170 | 1,175.5 | 1,175.5 | -13 (-1.09%) | 5,688,000 |
17 Jan 2022 | JPY | 1,206 | 1,209.5 | 1,180 | 1,188.5 | 1,188.5 | +12.5 (+1.06%) | 5,462,900 |
14 Jan 2022 | JPY | 1,192 | 1,192.5 | 1,165 | 1,176 | 1,176 | -18 (-1.51%) | 6,925,000 |
13 Jan 2022 | JPY | 1,169 | 1,198 | 1,161.5 | 1,194 | 1,194 | +36 (+3.11%) | 8,104,100 |
12 Jan 2022 | JPY | 1,131 | 1,160 | 1,129 | 1,158 | 1,158 | +31.5 (+2.80%) | 6,155,500 |
11 Jan 2022 | JPY | 1,123.5 | 1,127 | 1,108.5 | 1,126.5 | 1,126.5 | +8 (+0.72%) | 5,581,300 |
7 Jan 2022 | JPY | 1,133 | 1,138 | 1,114.5 | 1,118.5 | 1,118.5 | -7.5 (-0.67%) | 5,481,300 |
6 Jan 2022 | JPY | 1,149 | 1,156 | 1,125 | 1,126 | 1,126 | -19.5 (-1.70%) | 5,329,800 |
5 Jan 2022 | JPY | 1,157 | 1,158 | 1,137.5 | 1,145.5 | 1,145.5 | +4.5 (+0.39%) | 5,659,800 |
4 Jan 2022 | JPY | 1,134 | 1,143 | 1,125.5 | 1,141 | 1,141 | +21.5 (+1.92%) | 4,915,300 |
30 Dec 2021 | JPY | 1,120.5 | 1,128.5 | 1,117 | 1,119.5 | 1,119.5 | -4.5 (-0.40%) | 2,793,600 |
29 Dec 2021 | JPY | 1,125.5 | 1,139 | 1,123 | 1,124 | 1,124 | +2.5 (+0.22%) | 4,133,200 |
28 Dec 2021 | JPY | 1,116 | 1,125 | 1,112 | 1,121.5 | 1,121.5 | +17.5 (+1.59%) | 4,525,900 |
27 Dec 2021 | JPY | 1,116.5 | 1,117.5 | 1,098.5 | 1,104 | 1,104 | +2 (+0.18%) | 3,327,500 |
24 Dec 2021 | JPY | 1,110 | 1,112 | 1,097 | 1,102 | 1,102 | -0.5 (-0.05%) | 3,061,500 |
23 Dec 2021 | JPY | 1,077 | 1,102.5 | 1,076.5 | 1,102.5 | 1,102.5 | +29.5 (+2.75%) | 4,631,800 |
22 Dec 2021 | JPY | 1,077.5 | 1,081 | 1,069.5 | 1,073 | 1,073 | +5.5 (+0.52%) | 2,908,500 |
21 Dec 2021 | JPY | 1,064 | 1,071 | 1,056 | 1,067.5 | 1,067.5 | +14 (+1.33%) | 4,171,900 |
20 Dec 2021 | JPY | 1,065.5 | 1,078 | 1,050.5 | 1,053.5 | 1,053.5 | -26 (-2.41%) | 5,045,900 |
17 Dec 2021 | JPY | 1,080 | 1,091 | 1,074 | 1,079.5 | 1,079.5 | +5 (+0.47%) | 8,608,100 |
16 Dec 2021 | JPY | 1,074 | 1,078 | 1,067 | 1,074.5 | 1,074.5 | +12.5 (+1.18%) | 4,297,600 |
15 Dec 2021 | JPY | 1,050 | 1,066 | 1,048 | 1,062 | 1,062 | +13 (+1.24%) | 3,368,400 |
14 Dec 2021 | JPY | 1,043.5 | 1,059 | 1,042 | 1,049 | 1,049 | +5 (+0.48%) | 4,805,100 |
13 Dec 2021 | JPY | 1,058 | 1,058.5 | 1,044 | 1,044 | 1,044 | -3.5 (-0.33%) | 3,266,300 |