Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,758 | 1,764 | 1,738 | 1,749 | 1,749 | +33 (+1.92%) | 165,100 |
25 Jan 2022 | JPY | 1,732 | 1,732 | 1,693 | 1,716 | 1,716 | -17 (-0.98%) | 94,600 |
24 Jan 2022 | JPY | 1,718 | 1,738 | 1,714 | 1,733 | 1,733 | +1 (+0.06%) | 112,300 |
21 Jan 2022 | JPY | 1,727 | 1,732 | 1,706 | 1,732 | 1,732 | +12 (+0.70%) | 112,600 |
20 Jan 2022 | JPY | 1,740 | 1,740 | 1,705 | 1,720 | 1,720 | +15 (+0.88%) | 173,500 |
19 Jan 2022 | JPY | 1,722 | 1,731 | 1,692 | 1,705 | 1,705 | -33 (-1.90%) | 222,100 |
18 Jan 2022 | JPY | 1,769 | 1,769 | 1,733 | 1,738 | 1,738 | -19 (-1.08%) | 120,300 |
17 Jan 2022 | JPY | 1,756 | 1,773 | 1,748 | 1,757 | 1,757 | +11 (+0.63%) | 83,800 |
14 Jan 2022 | JPY | 1,755 | 1,755 | 1,728 | 1,746 | 1,746 | -11 (-0.63%) | 131,700 |
13 Jan 2022 | JPY | 1,769 | 1,791 | 1,757 | 1,757 | 1,757 | -10 (-0.57%) | 137,600 |
12 Jan 2022 | JPY | 1,740 | 1,783 | 1,739 | 1,767 | 1,767 | +37 (+2.14%) | 183,600 |
11 Jan 2022 | JPY | 1,722 | 1,736 | 1,709 | 1,730 | 1,730 | +26 (+1.53%) | 123,200 |
7 Jan 2022 | JPY | 1,743 | 1,756 | 1,701 | 1,704 | 1,704 | -39 (-2.24%) | 140,800 |
6 Jan 2022 | JPY | 1,746 | 1,760 | 1,730 | 1,743 | 1,743 | -20 (-1.13%) | 156,700 |
5 Jan 2022 | JPY | 1,773 | 1,781 | 1,757 | 1,763 | 1,763 | -18 (-1.01%) | 167,300 |
4 Jan 2022 | JPY | 1,779 | 1,783 | 1,747 | 1,781 | 1,781 | +26 (+1.48%) | 149,700 |
30 Dec 2021 | JPY | 1,775 | 1,775 | 1,755 | 1,755 | 1,755 | -22 (-1.24%) | 59,000 |
29 Dec 2021 | JPY | 1,760 | 1,778 | 1,755 | 1,777 | 1,777 | +17 (+0.97%) | 104,500 |
28 Dec 2021 | JPY | 1,772 | 1,772 | 1,749 | 1,760 | 1,760 | +24 (+1.38%) | 112,500 |
27 Dec 2021 | JPY | 1,746 | 1,750 | 1,729 | 1,736 | 1,736 | -2 (-0.12%) | 76,500 |
24 Dec 2021 | JPY | 1,752 | 1,752 | 1,735 | 1,738 | 1,738 | -20 (-1.14%) | 65,500 |
23 Dec 2021 | JPY | 1,766 | 1,766 | 1,754 | 1,758 | 1,758 | -6 (-0.34%) | 57,500 |
22 Dec 2021 | JPY | 1,764 | 1,770 | 1,757 | 1,764 | 1,764 | -6 (-0.34%) | 48,700 |
21 Dec 2021 | JPY | 1,772 | 1,779 | 1,754 | 1,770 | 1,770 | +23 (+1.32%) | 109,600 |
20 Dec 2021 | JPY | 1,757 | 1,760 | 1,743 | 1,747 | 1,747 | -24 (-1.36%) | 123,000 |
17 Dec 2021 | JPY | 1,813 | 1,826 | 1,763 | 1,771 | 1,771 | -29 (-1.61%) | 162,100 |
16 Dec 2021 | JPY | 1,800 | 1,802 | 1,759 | 1,800 | 1,800 | +3 (+0.17%) | 140,500 |
15 Dec 2021 | JPY | 1,804 | 1,817 | 1,794 | 1,797 | 1,797 | -13 (-0.72%) | 65,100 |
14 Dec 2021 | JPY | 1,812 | 1,832 | 1,804 | 1,810 | 1,810 | 0.0 (0.0%) | 82,000 |
13 Dec 2021 | JPY | 1,820 | 1,821 | 1,793 | 1,810 | 1,810 | +2 (+0.11%) | 72,800 |