Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,769.3334 | 1,786.3334 | 1,763.6666 | 1,780.6666 | 1,780.6666 | +12.333 (+0.70%) | 3,692,100 |
12 Jan 2022 | JPY | 1,782.3334 | 1,791 | 1,762.3334 | 1,768.3334 | 1,768.3334 | -16 (-0.90%) | 4,905,900 |
11 Jan 2022 | JPY | 1,697 | 1,788 | 1,697 | 1,784.3334 | 1,784.3334 | +88.333 (+5.21%) | 6,247,200 |
7 Jan 2022 | JPY | 1,676.6666 | 1,708.6666 | 1,676.6666 | 1,696 | 1,696 | +9.333 (+0.55%) | 3,579,900 |
6 Jan 2022 | JPY | 1,714.3334 | 1,714.6666 | 1,683.3334 | 1,686.6666 | 1,686.6666 | -14 (-0.82%) | 4,707,300 |
5 Jan 2022 | JPY | 1,711.6666 | 1,711.6666 | 1,678 | 1,700.6666 | 1,700.6666 | +45.333 (+2.74%) | 5,021,700 |
4 Jan 2022 | JPY | 1,617.3334 | 1,658 | 1,615.3334 | 1,655.3334 | 1,655.3334 | +35.667 (+2.20%) | 4,059,600 |
30 Dec 2021 | JPY | 1,621.6666 | 1,629 | 1,611.6666 | 1,619.6666 | 1,619.6666 | -2 (-0.12%) | 2,922,900 |
29 Dec 2021 | JPY | 1,633 | 1,647.3334 | 1,612.6666 | 1,621.6666 | 1,621.6666 | -15.667 (-0.96%) | 8,539,200 |
28 Dec 2021 | JPY | 1,623 | 1,644 | 1,615.3334 | 1,637.3334 | 1,637.3334 | +25.667 (+1.59%) | 3,115,500 |
27 Dec 2021 | JPY | 1,623.6666 | 1,627 | 1,610.6666 | 1,611.6666 | 1,611.6666 | -10.333 (-0.64%) | 1,876,500 |
24 Dec 2021 | JPY | 1,650.3334 | 1,656.6666 | 1,613 | 1,622 | 1,622 | -31.667 (-1.91%) | 2,777,700 |
23 Dec 2021 | JPY | 1,654 | 1,663.3334 | 1,645.3334 | 1,653.6666 | 1,653.6666 | +6.333 (+0.38%) | 3,155,700 |
22 Dec 2021 | JPY | 1,649.6666 | 1,651.6666 | 1,631.3334 | 1,647.3334 | 1,647.3334 | -4.333 (-0.26%) | 3,455,700 |
21 Dec 2021 | JPY | 1,669 | 1,669 | 1,647.3334 | 1,651.6666 | 1,651.6666 | +6 (+0.36%) | 3,808,200 |
20 Dec 2021 | JPY | 1,663.6666 | 1,668 | 1,633.3334 | 1,645.6666 | 1,645.6666 | -39.333 (-2.33%) | 4,168,800 |
17 Dec 2021 | JPY | 1,707 | 1,712.3334 | 1,672.3334 | 1,685 | 1,685 | -28 (-1.63%) | 5,639,400 |
16 Dec 2021 | JPY | 1,699 | 1,716.3334 | 1,694.6666 | 1,713 | 1,713 | +38.667 (+2.31%) | 3,813,600 |
15 Dec 2021 | JPY | 1,685.3334 | 1,703.3334 | 1,669.6666 | 1,674.3334 | 1,674.3334 | -2.667 (-0.16%) | 4,429,800 |
14 Dec 2021 | JPY | 1,685.3334 | 1,702.3334 | 1,671.6666 | 1,677 | 1,677 | +15 (+0.90%) | 4,306,500 |
13 Dec 2021 | JPY | 1,668.3334 | 1,682.6666 | 1,660.3334 | 1,662 | 1,662 | +17 (+1.03%) | 3,045,600 |
10 Dec 2021 | JPY | 1,653.3334 | 1,662.6666 | 1,645 | 1,645 | 1,645 | -6.667 (-0.40%) | 3,304,500 |
9 Dec 2021 | JPY | 1,659.3334 | 1,666.6666 | 1,647 | 1,651.6666 | 1,651.6666 | -8.667 (-0.52%) | 3,002,400 |
8 Dec 2021 | JPY | 1,684.6666 | 1,690.3334 | 1,659.6666 | 1,660.3334 | 1,660.3334 | +12.333 (+0.75%) | 3,449,100 |
7 Dec 2021 | JPY | 1,624 | 1,653 | 1,616 | 1,648 | 1,648 | +33.667 (+2.09%) | 3,560,700 |
6 Dec 2021 | JPY | 1,648.6666 | 1,651 | 1,608.3334 | 1,614.3334 | 1,614.3334 | -36 (-2.18%) | 3,578,400 |
3 Dec 2021 | JPY | 1,631 | 1,655.3334 | 1,621.6666 | 1,650.3334 | 1,650.3334 | +39.333 (+2.44%) | 3,058,800 |
2 Dec 2021 | JPY | 1,589.6666 | 1,618.3334 | 1,586.3334 | 1,611 | 1,611 | +25.667 (+1.62%) | 3,780,300 |
1 Dec 2021 | JPY | 1,556 | 1,593.3334 | 1,555 | 1,585.3334 | 1,585.3334 | +27.333 (+1.75%) | 2,938,200 |
30 Nov 2021 | JPY | 1,580 | 1,591 | 1,551 | 1,558 | 1,558 | -8.333 (-0.53%) | 5,876,400 |