Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,111 | 1,111 | 1,093 | 1,095 | 1,095 | -13 (-1.17%) | 802,500 |
12 Jan 2022 | JPY | 1,094 | 1,116 | 1,092 | 1,108 | 1,108 | +14 (+1.28%) | 717,400 |
11 Jan 2022 | JPY | 1,096 | 1,098 | 1,086 | 1,094 | 1,094 | +2 (+0.18%) | 614,300 |
7 Jan 2022 | JPY | 1,092 | 1,102 | 1,084 | 1,092 | 1,092 | -3 (-0.27%) | 717,600 |
6 Jan 2022 | JPY | 1,121 | 1,126 | 1,095 | 1,095 | 1,095 | -38 (-3.35%) | 863,300 |
5 Jan 2022 | JPY | 1,140 | 1,142 | 1,131 | 1,133 | 1,133 | -3 (-0.26%) | 439,900 |
4 Jan 2022 | JPY | 1,128 | 1,142 | 1,123 | 1,136 | 1,136 | +18 (+1.61%) | 578,100 |
30 Dec 2021 | JPY | 1,120 | 1,123 | 1,113 | 1,118 | 1,118 | -6 (-0.53%) | 349,000 |
29 Dec 2021 | JPY | 1,111 | 1,124 | 1,111 | 1,124 | 1,124 | +13 (+1.17%) | 395,400 |
28 Dec 2021 | JPY | 1,110 | 1,117 | 1,108 | 1,111 | 1,111 | +7 (+0.63%) | 394,700 |
27 Dec 2021 | JPY | 1,116 | 1,117 | 1,104 | 1,104 | 1,104 | -14 (-1.25%) | 347,400 |
24 Dec 2021 | JPY | 1,112 | 1,125 | 1,109 | 1,118 | 1,118 | +12 (+1.08%) | 607,700 |
23 Dec 2021 | JPY | 1,124 | 1,128 | 1,103 | 1,106 | 1,106 | -11 (-0.98%) | 617,700 |
22 Dec 2021 | JPY | 1,119 | 1,121 | 1,108 | 1,117 | 1,117 | +5 (+0.45%) | 391,700 |
21 Dec 2021 | JPY | 1,112 | 1,118 | 1,102 | 1,112 | 1,112 | +15 (+1.37%) | 474,100 |
20 Dec 2021 | JPY | 1,088 | 1,105 | 1,087 | 1,097 | 1,097 | +3 (+0.27%) | 500,800 |
17 Dec 2021 | JPY | 1,093 | 1,106 | 1,088 | 1,094 | 1,094 | -5 (-0.45%) | 1,363,100 |
16 Dec 2021 | JPY | 1,111 | 1,115 | 1,097 | 1,099 | 1,099 | +2 (+0.18%) | 574,200 |
15 Dec 2021 | JPY | 1,085 | 1,111 | 1,084 | 1,097 | 1,097 | +1 (+0.09%) | 513,200 |
14 Dec 2021 | JPY | 1,105 | 1,113 | 1,095 | 1,096 | 1,096 | -12 (-1.08%) | 719,400 |
13 Dec 2021 | JPY | 1,114 | 1,118 | 1,103 | 1,108 | 1,108 | +2 (+0.18%) | 452,300 |
10 Dec 2021 | JPY | 1,119 | 1,121 | 1,106 | 1,106 | 1,106 | -18 (-1.60%) | 597,000 |
9 Dec 2021 | JPY | 1,142 | 1,148 | 1,121 | 1,124 | 1,124 | -16 (-1.40%) | 1,071,800 |
8 Dec 2021 | JPY | 1,152 | 1,163 | 1,140 | 1,140 | 1,140 | -9 (-0.78%) | 1,320,800 |
7 Dec 2021 | JPY | 1,116 | 1,152 | 1,114 | 1,149 | 1,149 | +30 (+2.68%) | 915,500 |
6 Dec 2021 | JPY | 1,132 | 1,143 | 1,118 | 1,119 | 1,119 | -17 (-1.50%) | 1,163,100 |
3 Dec 2021 | JPY | 1,112 | 1,139 | 1,102 | 1,136 | 1,136 | +31 (+2.81%) | 770,100 |
2 Dec 2021 | JPY | 1,115 | 1,131 | 1,103 | 1,105 | 1,105 | -23 (-2.04%) | 1,527,700 |
1 Dec 2021 | JPY | 1,140 | 1,146 | 1,116 | 1,128 | 1,128 | -21 (-1.83%) | 1,455,400 |
30 Nov 2021 | JPY | 1,178 | 1,189 | 1,149 | 1,149 | 1,149 | -17 (-1.46%) | 2,620,700 |