Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,819 | 1,875 | 1,814 | 1,854 | 1,854 | +28 (+1.53%) | 166,800 |
25 Jan 2022 | JPY | 1,864 | 1,877 | 1,810 | 1,826 | 1,826 | -67 (-3.54%) | 122,400 |
24 Jan 2022 | JPY | 1,894 | 1,899 | 1,857 | 1,893 | 1,893 | -1 (-0.05%) | 83,400 |
21 Jan 2022 | JPY | 1,890 | 1,897 | 1,852 | 1,894 | 1,894 | -30 (-1.56%) | 87,100 |
20 Jan 2022 | JPY | 1,890 | 1,936 | 1,867 | 1,924 | 1,924 | +25 (+1.32%) | 119,300 |
19 Jan 2022 | JPY | 1,934 | 1,957 | 1,890 | 1,899 | 1,899 | -71 (-3.60%) | 151,800 |
18 Jan 2022 | JPY | 2,026 | 2,026 | 1,968 | 1,970 | 1,970 | -30 (-1.50%) | 105,600 |
17 Jan 2022 | JPY | 1,989 | 2,042 | 1,989 | 2,000 | 2,000 | +6 (+0.30%) | 92,000 |
14 Jan 2022 | JPY | 1,990 | 2,014 | 1,969 | 1,994 | 1,994 | -73 (-3.53%) | 145,400 |
13 Jan 2022 | JPY | 2,105 | 2,107 | 2,050 | 2,067 | 2,067 | -61 (-2.87%) | 143,700 |
12 Jan 2022 | JPY | 2,098 | 2,149 | 2,096 | 2,128 | 2,128 | +50 (+2.41%) | 117,000 |
11 Jan 2022 | JPY | 2,057 | 2,096 | 2,027 | 2,078 | 2,078 | +2 (+0.10%) | 132,400 |
7 Jan 2022 | JPY | 2,094 | 2,142 | 2,065 | 2,076 | 2,076 | -51 (-2.40%) | 158,900 |
6 Jan 2022 | JPY | 2,117 | 2,161 | 2,101 | 2,127 | 2,127 | -77 (-3.49%) | 105,100 |
5 Jan 2022 | JPY | 2,263 | 2,263 | 2,195 | 2,204 | 2,204 | -72 (-3.16%) | 105,900 |
4 Jan 2022 | JPY | 2,338 | 2,338 | 2,264 | 2,276 | 2,276 | -38 (-1.64%) | 101,500 |
30 Dec 2021 | JPY | 2,350 | 2,361 | 2,314 | 2,314 | 2,314 | -65 (-2.73%) | 49,300 |
29 Dec 2021 | JPY | 2,354 | 2,382 | 2,335 | 2,379 | 2,379 | +26 (+1.10%) | 69,100 |
28 Dec 2021 | JPY | 2,340 | 2,369 | 2,334 | 2,353 | 2,353 | +35 (+1.51%) | 47,300 |
27 Dec 2021 | JPY | 2,334 | 2,345 | 2,302 | 2,318 | 2,318 | -13 (-0.56%) | 36,700 |
24 Dec 2021 | JPY | 2,345 | 2,345 | 2,318 | 2,331 | 2,331 | -10 (-0.43%) | 37,500 |
23 Dec 2021 | JPY | 2,335 | 2,345 | 2,308 | 2,341 | 2,341 | +6 (+0.26%) | 72,000 |
22 Dec 2021 | JPY | 2,353 | 2,363 | 2,326 | 2,335 | 2,335 | -18 (-0.76%) | 68,900 |
21 Dec 2021 | JPY | 2,375 | 2,375 | 2,318 | 2,353 | 2,353 | +11 (+0.47%) | 73,600 |
20 Dec 2021 | JPY | 2,389 | 2,389 | 2,331 | 2,342 | 2,342 | -1 (-0.04%) | 139,600 |
17 Dec 2021 | JPY | 2,451 | 2,453 | 2,316 | 2,343 | 2,343 | -158 (-6.32%) | 225,800 |
16 Dec 2021 | JPY | 2,583 | 2,592 | 2,491 | 2,501 | 2,501 | -50 (-1.96%) | 123,000 |
15 Dec 2021 | JPY | 2,545 | 2,580 | 2,536 | 2,551 | 2,551 | -5 (-0.20%) | 40,200 |
14 Dec 2021 | JPY | 2,562 | 2,590 | 2,543 | 2,556 | 2,556 | -10 (-0.39%) | 61,600 |
13 Dec 2021 | JPY | 2,564 | 2,580 | 2,541 | 2,566 | 2,566 | +41 (+1.62%) | 39,500 |