Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,300.6666 | 1,320.6666 | 1,297 | 1,317 | 1,317 | +16.333 (+1.26%) | 4,236,000 |
12 Jan 2022 | JPY | 1,284 | 1,304 | 1,284 | 1,300.6666 | 1,300.6666 | +1.333 (+0.10%) | 4,912,800 |
11 Jan 2022 | JPY | 1,273.3334 | 1,299.6666 | 1,263.3334 | 1,299.3334 | 1,299.3334 | +35.667 (+2.82%) | 4,446,900 |
7 Jan 2022 | JPY | 1,266.3334 | 1,274.6666 | 1,258 | 1,263.6666 | 1,263.6666 | +13.333 (+1.07%) | 3,823,800 |
6 Jan 2022 | JPY | 1,267 | 1,274.3334 | 1,246.3334 | 1,250.3334 | 1,250.3334 | -8.333 (-0.66%) | 3,862,200 |
5 Jan 2022 | JPY | 1,246 | 1,263 | 1,243.3334 | 1,258.6666 | 1,258.6666 | +39 (+3.20%) | 4,028,400 |
4 Jan 2022 | JPY | 1,196.6666 | 1,221 | 1,189.3334 | 1,219.6666 | 1,219.6666 | +36.667 (+3.10%) | 2,969,400 |
30 Dec 2021 | JPY | 1,187.6666 | 1,188.3334 | 1,179 | 1,183 | 1,183 | -6.667 (-0.56%) | 1,944,300 |
29 Dec 2021 | JPY | 1,200 | 1,204 | 1,185.6666 | 1,189.6666 | 1,189.6666 | -9.333 (-0.78%) | 1,943,400 |
28 Dec 2021 | JPY | 1,191.6666 | 1,200 | 1,185.3334 | 1,199 | 1,199 | +19 (+1.61%) | 2,295,600 |
27 Dec 2021 | JPY | 1,181.6666 | 1,184 | 1,176.6666 | 1,180 | 1,180 | +2.667 (+0.23%) | 1,551,000 |
24 Dec 2021 | JPY | 1,196.3334 | 1,197 | 1,170.3334 | 1,177.3334 | 1,177.3334 | -9.333 (-0.79%) | 2,655,000 |
23 Dec 2021 | JPY | 1,183.3334 | 1,186.6666 | 1,175.3334 | 1,186.6666 | 1,186.6666 | +8.333 (+0.71%) | 2,800,200 |
22 Dec 2021 | JPY | 1,184.3334 | 1,185.6666 | 1,174.3334 | 1,178.3334 | 1,178.3334 | -2 (-0.17%) | 2,348,700 |
21 Dec 2021 | JPY | 1,183.3334 | 1,189.6666 | 1,180 | 1,180.3334 | 1,180.3334 | +13.667 (+1.17%) | 4,362,600 |
20 Dec 2021 | JPY | 1,165.3334 | 1,172.6666 | 1,163 | 1,166.6666 | 1,166.6666 | -12.667 (-1.07%) | 3,057,300 |
17 Dec 2021 | JPY | 1,181.6666 | 1,188.6666 | 1,175 | 1,179.3334 | 1,179.3334 | -5.667 (-0.48%) | 6,810,000 |
16 Dec 2021 | JPY | 1,173 | 1,188 | 1,169.6666 | 1,185 | 1,185 | +28.667 (+2.48%) | 3,791,400 |
15 Dec 2021 | JPY | 1,152 | 1,163.3334 | 1,152 | 1,156.3334 | 1,156.3334 | +2.333 (+0.20%) | 3,775,800 |
14 Dec 2021 | JPY | 1,158.3334 | 1,162.6666 | 1,151.3334 | 1,154 | 1,154 | +10.667 (+0.93%) | 3,772,500 |
13 Dec 2021 | JPY | 1,143.3334 | 1,156.3334 | 1,141.3334 | 1,143.3334 | 1,143.3334 | +15.667 (+1.39%) | 3,012,900 |
10 Dec 2021 | JPY | 1,143 | 1,145.3334 | 1,126.3334 | 1,127.6666 | 1,127.6666 | -5.333 (-0.47%) | 3,783,300 |
9 Dec 2021 | JPY | 1,129 | 1,137 | 1,127 | 1,133 | 1,133 | -18 (-1.56%) | 3,615,600 |
8 Dec 2021 | JPY | 1,154.3334 | 1,161.3334 | 1,145 | 1,151 | 1,151 | +12 (+1.05%) | 3,834,300 |
7 Dec 2021 | JPY | 1,126.6666 | 1,140 | 1,119.3334 | 1,139 | 1,139 | +6.333 (+0.56%) | 6,062,700 |
6 Dec 2021 | JPY | 1,153.3334 | 1,154 | 1,125.3334 | 1,132.6666 | 1,132.6666 | -22 (-1.91%) | 4,685,400 |
3 Dec 2021 | JPY | 1,141.6666 | 1,155 | 1,136.6666 | 1,154.6666 | 1,154.6666 | +26.667 (+2.36%) | 4,241,700 |
2 Dec 2021 | JPY | 1,108.6666 | 1,132 | 1,104 | 1,128 | 1,128 | +8 (+0.71%) | 4,154,700 |
1 Dec 2021 | JPY | 1,100.6666 | 1,122 | 1,098 | 1,120 | 1,120 | +14.667 (+1.33%) | 4,655,700 |
30 Nov 2021 | JPY | 1,116 | 1,125.3334 | 1,103.3334 | 1,105.3334 | 1,105.3334 | -3 (-0.27%) | 11,852,400 |