Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,122 | 1,137 | 1,116 | 1,117 | 1,117 | -11 (-0.98%) | 501,400 |
25 Jan 2022 | JPY | 1,110 | 1,133 | 1,103 | 1,128 | 1,128 | +26 (+2.36%) | 741,400 |
24 Jan 2022 | JPY | 1,099 | 1,105 | 1,084 | 1,102 | 1,102 | +2 (+0.18%) | 530,600 |
21 Jan 2022 | JPY | 1,096 | 1,109 | 1,092 | 1,100 | 1,100 | -7 (-0.63%) | 305,700 |
20 Jan 2022 | JPY | 1,092 | 1,125 | 1,092 | 1,107 | 1,107 | +10 (+0.91%) | 336,000 |
19 Jan 2022 | JPY | 1,101 | 1,113 | 1,093 | 1,097 | 1,097 | -22 (-1.97%) | 399,300 |
18 Jan 2022 | JPY | 1,145 | 1,145 | 1,118 | 1,119 | 1,119 | -18 (-1.58%) | 329,100 |
17 Jan 2022 | JPY | 1,141 | 1,152 | 1,129 | 1,137 | 1,137 | -5 (-0.44%) | 265,300 |
14 Jan 2022 | JPY | 1,131 | 1,148 | 1,122 | 1,142 | 1,142 | +13 (+1.15%) | 506,700 |
13 Jan 2022 | JPY | 1,151 | 1,151 | 1,129 | 1,129 | 1,129 | -29 (-2.50%) | 489,100 |
12 Jan 2022 | JPY | 1,156 | 1,162 | 1,150 | 1,158 | 1,158 | +8 (+0.70%) | 355,900 |
11 Jan 2022 | JPY | 1,163 | 1,165 | 1,129 | 1,150 | 1,150 | -5 (-0.43%) | 387,000 |
7 Jan 2022 | JPY | 1,150 | 1,159 | 1,141 | 1,155 | 1,155 | -2 (-0.17%) | 451,100 |
6 Jan 2022 | JPY | 1,177 | 1,190 | 1,157 | 1,157 | 1,157 | -27 (-2.28%) | 243,900 |
5 Jan 2022 | JPY | 1,180 | 1,188 | 1,167 | 1,184 | 1,184 | +16 (+1.37%) | 315,200 |
4 Jan 2022 | JPY | 1,168 | 1,171 | 1,159 | 1,168 | 1,168 | +3 (+0.26%) | 321,400 |
30 Dec 2021 | JPY | 1,166 | 1,173 | 1,161 | 1,165 | 1,165 | -10 (-0.85%) | 161,800 |
29 Dec 2021 | JPY | 1,171 | 1,179 | 1,166 | 1,175 | 1,175 | +4 (+0.34%) | 219,500 |
28 Dec 2021 | JPY | 1,176 | 1,189 | 1,169 | 1,171 | 1,171 | +5 (+0.43%) | 203,200 |
27 Dec 2021 | JPY | 1,169 | 1,173 | 1,159 | 1,166 | 1,166 | -5 (-0.43%) | 194,600 |
24 Dec 2021 | JPY | 1,176 | 1,176 | 1,161 | 1,171 | 1,171 | -4 (-0.34%) | 173,000 |
23 Dec 2021 | JPY | 1,174 | 1,180 | 1,160 | 1,175 | 1,175 | +12 (+1.03%) | 173,900 |
22 Dec 2021 | JPY | 1,183 | 1,184 | 1,162 | 1,163 | 1,163 | -21 (-1.77%) | 202,700 |
21 Dec 2021 | JPY | 1,193 | 1,193 | 1,168 | 1,184 | 1,184 | +17 (+1.46%) | 368,500 |
20 Dec 2021 | JPY | 1,180 | 1,188 | 1,166 | 1,167 | 1,167 | -32 (-2.67%) | 331,000 |
17 Dec 2021 | JPY | 1,213 | 1,219 | 1,190 | 1,199 | 1,199 | -9 (-0.75%) | 541,000 |
16 Dec 2021 | JPY | 1,209 | 1,211 | 1,203 | 1,208 | 1,208 | +7 (+0.58%) | 238,800 |
15 Dec 2021 | JPY | 1,194 | 1,213 | 1,193 | 1,201 | 1,201 | -3 (-0.25%) | 276,500 |
14 Dec 2021 | JPY | 1,193 | 1,206 | 1,188 | 1,204 | 1,204 | +12 (+1.01%) | 203,600 |
13 Dec 2021 | JPY | 1,207 | 1,212 | 1,187 | 1,192 | 1,192 | -7 (-0.58%) | 335,000 |