Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,690 | 1,690 | 1,610 | 1,654 | 1,654 | -17 (-1.02%) | 47,800 |
25 Jan 2022 | JPY | 1,780 | 1,800 | 1,653 | 1,671 | 1,671 | -109 (-6.12%) | 49,900 |
24 Jan 2022 | JPY | 1,711 | 1,798 | 1,692 | 1,780 | 1,780 | +69 (+4.03%) | 32,500 |
21 Jan 2022 | JPY | 1,684 | 1,738 | 1,654 | 1,711 | 1,711 | +27 (+1.60%) | 30,100 |
20 Jan 2022 | JPY | 1,678 | 1,708 | 1,654 | 1,684 | 1,684 | +13 (+0.78%) | 36,200 |
19 Jan 2022 | JPY | 1,739 | 1,739 | 1,652 | 1,671 | 1,671 | -89 (-5.06%) | 57,200 |
18 Jan 2022 | JPY | 1,702 | 1,800 | 1,626 | 1,760 | 1,760 | +52 (+3.04%) | 139,500 |
17 Jan 2022 | JPY | 1,844 | 1,888 | 1,705 | 1,708 | 1,708 | -366 (-17.65%) | 200,700 |
14 Jan 2022 | JPY | 1,962 | 2,132 | 1,927 | 2,074 | 2,074 | +112 (+5.71%) | 39,300 |
13 Jan 2022 | JPY | 1,940 | 1,984 | 1,940 | 1,962 | 1,962 | +25 (+1.29%) | 12,100 |
12 Jan 2022 | JPY | 1,907 | 1,964 | 1,907 | 1,937 | 1,937 | +40 (+2.11%) | 23,700 |
11 Jan 2022 | JPY | 1,881 | 1,960 | 1,881 | 1,897 | 1,897 | -32 (-1.66%) | 41,700 |
7 Jan 2022 | JPY | 2,010 | 2,029 | 1,870 | 1,929 | 1,929 | -75 (-3.74%) | 55,400 |
6 Jan 2022 | JPY | 1,964 | 2,061 | 1,905 | 2,004 | 2,004 | -10 (-0.50%) | 35,500 |
5 Jan 2022 | JPY | 2,060 | 2,060 | 1,988 | 2,014 | 2,014 | -70 (-3.36%) | 47,700 |
4 Jan 2022 | JPY | 2,229 | 2,229 | 2,055 | 2,084 | 2,084 | -103 (-4.71%) | 42,800 |
30 Dec 2021 | JPY | 2,222 | 2,280 | 2,112 | 2,187 | 2,187 | -39 (-1.75%) | 43,200 |
29 Dec 2021 | JPY | 2,136 | 2,300 | 2,127 | 2,226 | 2,226 | +79 (+3.68%) | 56,000 |
28 Dec 2021 | JPY | 2,029 | 2,150 | 2,014 | 2,147 | 2,147 | +168 (+8.49%) | 47,400 |
27 Dec 2021 | JPY | 2,002 | 2,020 | 1,959 | 1,979 | 1,979 | -36 (-1.79%) | 17,100 |
24 Dec 2021 | JPY | 2,035 | 2,093 | 1,991 | 2,015 | 2,015 | -10 (-0.49%) | 26,600 |
23 Dec 2021 | JPY | 1,964 | 2,037 | 1,946 | 2,025 | 2,025 | +84 (+4.33%) | 19,400 |
22 Dec 2021 | JPY | 1,900 | 1,980 | 1,895 | 1,941 | 1,941 | +52 (+2.75%) | 19,700 |
21 Dec 2021 | JPY | 1,886 | 1,905 | 1,841 | 1,889 | 1,889 | +4 (+0.21%) | 16,500 |
20 Dec 2021 | JPY | 1,917 | 1,924 | 1,824 | 1,885 | 1,885 | -52 (-2.68%) | 37,200 |
17 Dec 2021 | JPY | 1,989 | 1,991 | 1,885 | 1,937 | 1,937 | -75 (-3.73%) | 60,900 |
16 Dec 2021 | JPY | 2,040 | 2,085 | 2,000 | 2,012 | 2,012 | 0.0 (0.0%) | 21,000 |
15 Dec 2021 | JPY | 2,003 | 2,060 | 1,951 | 2,012 | 2,012 | -2 (-0.10%) | 28,200 |
14 Dec 2021 | JPY | 2,048 | 2,119 | 1,971 | 2,014 | 2,014 | -36 (-1.76%) | 48,900 |
13 Dec 2021 | JPY | 2,122 | 2,193 | 1,985 | 2,050 | 2,050 | -63 (-2.98%) | 81,500 |