Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 4,990 | 5,030 | 4,845 | 4,875 | 4,875 | -255 (-4.97%) | 1,346,400 |
18 Jan 2022 | JPY | 5,200 | 5,230 | 5,100 | 5,130 | 5,130 | -70 (-1.35%) | 655,800 |
17 Jan 2022 | JPY | 5,200 | 5,290 | 5,180 | 5,200 | 5,200 | +50 (+0.97%) | 602,500 |
14 Jan 2022 | JPY | 5,290 | 5,320 | 5,100 | 5,150 | 5,150 | -310 (-5.68%) | 1,698,000 |
13 Jan 2022 | JPY | 5,400 | 5,460 | 5,380 | 5,460 | 5,460 | +40 (+0.74%) | 678,300 |
12 Jan 2022 | JPY | 5,310 | 5,440 | 5,290 | 5,420 | 5,420 | +100 (+1.88%) | 595,300 |
11 Jan 2022 | JPY | 5,300 | 5,330 | 5,240 | 5,320 | 5,320 | -20 (-0.37%) | 676,100 |
7 Jan 2022 | JPY | 5,440 | 5,460 | 5,330 | 5,340 | 5,340 | -30 (-0.56%) | 850,800 |
6 Jan 2022 | JPY | 5,520 | 5,540 | 5,370 | 5,370 | 5,370 | -220 (-3.94%) | 1,126,900 |
5 Jan 2022 | JPY | 5,530 | 5,620 | 5,470 | 5,590 | 5,590 | +160 (+2.95%) | 814,000 |
4 Jan 2022 | JPY | 5,360 | 5,430 | 5,310 | 5,430 | 5,430 | +130 (+2.45%) | 496,600 |
30 Dec 2021 | JPY | 5,300 | 5,340 | 5,280 | 5,300 | 5,300 | -30 (-0.56%) | 443,200 |
29 Dec 2021 | JPY | 5,380 | 5,410 | 5,290 | 5,330 | 5,330 | -50 (-0.93%) | 355,500 |
28 Dec 2021 | JPY | 5,360 | 5,380 | 5,330 | 5,380 | 5,380 | +100 (+1.89%) | 489,500 |
27 Dec 2021 | JPY | 5,370 | 5,370 | 5,260 | 5,280 | 5,280 | -110 (-2.04%) | 558,900 |
24 Dec 2021 | JPY | 5,400 | 5,420 | 5,350 | 5,390 | 5,390 | +50 (+0.94%) | 407,700 |
23 Dec 2021 | JPY | 5,300 | 5,350 | 5,280 | 5,340 | 5,340 | +120 (+2.30%) | 600,100 |
22 Dec 2021 | JPY | 5,220 | 5,280 | 5,190 | 5,220 | 5,220 | +20 (+0.38%) | 607,400 |
21 Dec 2021 | JPY | 5,180 | 5,240 | 5,140 | 5,200 | 5,200 | +150 (+2.97%) | 748,500 |
20 Dec 2021 | JPY | 5,160 | 5,220 | 5,030 | 5,050 | 5,050 | -210 (-3.99%) | 955,000 |
17 Dec 2021 | JPY | 5,300 | 5,320 | 5,220 | 5,260 | 5,260 | -40 (-0.75%) | 1,318,300 |
16 Dec 2021 | JPY | 5,270 | 5,320 | 5,210 | 5,300 | 5,300 | +130 (+2.51%) | 1,018,700 |
15 Dec 2021 | JPY | 5,000 | 5,190 | 4,960 | 5,170 | 5,170 | +285 (+5.83%) | 1,506,700 |
14 Dec 2021 | JPY | 4,895 | 4,915 | 4,855 | 4,885 | 4,885 | -80 (-1.61%) | 685,100 |
13 Dec 2021 | JPY | 4,965 | 5,010 | 4,960 | 4,965 | 4,965 | +5 (+0.10%) | 579,500 |
10 Dec 2021 | JPY | 4,975 | 5,040 | 4,945 | 4,960 | 4,960 | +45 (+0.92%) | 1,155,400 |
9 Dec 2021 | JPY | 5,050 | 5,070 | 4,915 | 4,915 | 4,915 | -145 (-2.87%) | 755,400 |
8 Dec 2021 | JPY | 5,060 | 5,090 | 5,000 | 5,060 | 5,060 | 0.0 (0.0%) | 661,000 |
7 Dec 2021 | JPY | 4,995 | 5,100 | 4,970 | 5,060 | 5,060 | +145 (+2.95%) | 903,600 |
6 Dec 2021 | JPY | 4,945 | 4,995 | 4,890 | 4,915 | 4,915 | -35 (-0.71%) | 510,200 |