Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,286 | 1,300 | 1,258 | 1,258 | 1,258 | -15 (-1.18%) | 922,400 |
25 Jan 2022 | JPY | 1,273 | 1,281 | 1,261 | 1,273 | 1,273 | -13 (-1.01%) | 1,160,600 |
24 Jan 2022 | JPY | 1,255 | 1,286 | 1,255 | 1,286 | 1,286 | +26 (+2.06%) | 806,400 |
21 Jan 2022 | JPY | 1,237 | 1,260 | 1,223 | 1,260 | 1,260 | +8 (+0.64%) | 822,900 |
20 Jan 2022 | JPY | 1,242 | 1,263 | 1,237 | 1,252 | 1,252 | -5 (-0.40%) | 1,005,900 |
19 Jan 2022 | JPY | 1,250 | 1,269 | 1,250 | 1,257 | 1,257 | -20 (-1.57%) | 1,300,600 |
18 Jan 2022 | JPY | 1,281 | 1,293 | 1,272 | 1,277 | 1,277 | -3 (-0.23%) | 807,300 |
17 Jan 2022 | JPY | 1,280 | 1,298 | 1,278 | 1,280 | 1,280 | +10 (+0.79%) | 800,700 |
14 Jan 2022 | JPY | 1,280 | 1,294 | 1,260 | 1,270 | 1,270 | -10 (-0.78%) | 1,598,700 |
13 Jan 2022 | JPY | 1,277 | 1,287 | 1,268 | 1,280 | 1,280 | -13 (-1.01%) | 1,273,400 |
12 Jan 2022 | JPY | 1,295 | 1,304 | 1,287 | 1,293 | 1,293 | +5 (+0.39%) | 1,017,400 |
11 Jan 2022 | JPY | 1,281 | 1,293 | 1,268 | 1,288 | 1,288 | +26 (+2.06%) | 1,052,500 |
7 Jan 2022 | JPY | 1,261 | 1,271 | 1,251 | 1,262 | 1,262 | +5 (+0.40%) | 841,100 |
6 Jan 2022 | JPY | 1,273 | 1,282 | 1,252 | 1,257 | 1,257 | -13 (-1.02%) | 915,400 |
5 Jan 2022 | JPY | 1,273 | 1,283 | 1,266 | 1,270 | 1,270 | +26 (+2.09%) | 995,200 |
4 Jan 2022 | JPY | 1,234 | 1,254 | 1,228 | 1,244 | 1,244 | +35 (+2.89%) | 902,200 |
30 Dec 2021 | JPY | 1,205 | 1,219 | 1,203 | 1,209 | 1,209 | -2 (-0.17%) | 830,800 |
29 Dec 2021 | JPY | 1,212 | 1,220 | 1,208 | 1,211 | 1,211 | +5 (+0.41%) | 605,100 |
28 Dec 2021 | JPY | 1,194 | 1,210 | 1,194 | 1,206 | 1,206 | +22 (+1.86%) | 574,800 |
27 Dec 2021 | JPY | 1,180 | 1,187 | 1,175 | 1,184 | 1,184 | -1 (-0.08%) | 606,600 |
24 Dec 2021 | JPY | 1,181 | 1,194 | 1,180 | 1,185 | 1,185 | +5 (+0.42%) | 423,200 |
23 Dec 2021 | JPY | 1,170 | 1,182 | 1,170 | 1,180 | 1,180 | +12 (+1.03%) | 514,200 |
22 Dec 2021 | JPY | 1,159 | 1,170 | 1,156 | 1,168 | 1,168 | +19 (+1.65%) | 578,300 |
21 Dec 2021 | JPY | 1,143 | 1,158 | 1,143 | 1,149 | 1,149 | +16 (+1.41%) | 746,700 |
20 Dec 2021 | JPY | 1,148 | 1,149 | 1,133 | 1,133 | 1,133 | -28 (-2.41%) | 1,060,000 |
17 Dec 2021 | JPY | 1,165 | 1,175 | 1,155 | 1,161 | 1,161 | -12 (-1.02%) | 1,071,600 |
16 Dec 2021 | JPY | 1,175 | 1,184 | 1,169 | 1,173 | 1,173 | 0.0 (0.0%) | 994,500 |
15 Dec 2021 | JPY | 1,170 | 1,180 | 1,169 | 1,173 | 1,173 | +10 (+0.86%) | 1,007,500 |
14 Dec 2021 | JPY | 1,160 | 1,173 | 1,152 | 1,163 | 1,163 | -5 (-0.43%) | 1,283,100 |
13 Dec 2021 | JPY | 1,165 | 1,180 | 1,164 | 1,168 | 1,168 | 0.0 (0.0%) | 881,200 |