Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | JPY | 1,668 | 1,740 | 1,656 | 1,717 | 1,717 | +9 (+0.53%) | 32,000 |
1 Feb 2022 | JPY | 1,700 | 1,950 | 1,670 | 1,708 | 1,708 | +128 (+8.10%) | 102,500 |
31 Jan 2022 | JPY | 1,465 | 1,660 | 1,465 | 1,580 | 1,580 | +137 (+9.49%) | 25,300 |
28 Jan 2022 | JPY | 1,512 | 1,512 | 1,411 | 1,443 | 1,443 | -109 (-7.02%) | 22,300 |
27 Jan 2022 | JPY | 1,637 | 1,677 | 1,463 | 1,552 | 1,552 | -125 (-7.45%) | 27,600 |
26 Jan 2022 | JPY | 1,621 | 1,721 | 1,619 | 1,677 | 1,677 | +23 (+1.39%) | 24,500 |
25 Jan 2022 | JPY | 1,797 | 1,812 | 1,580 | 1,654 | 1,654 | -143 (-7.96%) | 30,200 |
24 Jan 2022 | JPY | 1,821 | 1,849 | 1,743 | 1,797 | 1,797 | -93 (-4.92%) | 18,400 |
21 Jan 2022 | JPY | 1,830 | 1,890 | 1,810 | 1,890 | 1,890 | -20 (-1.05%) | 24,300 |
20 Jan 2022 | JPY | 1,881 | 1,975 | 1,820 | 1,910 | 1,910 | +29 (+1.54%) | 25,800 |
19 Jan 2022 | JPY | 1,970 | 2,009 | 1,828 | 1,881 | 1,881 | -135 (-6.70%) | 73,400 |
18 Jan 2022 | JPY | 2,046 | 2,130 | 1,990 | 2,016 | 2,016 | -37 (-1.80%) | 35,600 |
17 Jan 2022 | JPY | 2,030 | 2,098 | 2,030 | 2,053 | 2,053 | +12 (+0.59%) | 40,700 |
14 Jan 2022 | JPY | 2,121 | 2,139 | 2,041 | 2,041 | 2,041 | -90 (-4.22%) | 35,800 |
13 Jan 2022 | JPY | 2,187 | 2,233 | 2,122 | 2,131 | 2,131 | -104 (-4.65%) | 21,500 |
12 Jan 2022 | JPY | 2,186 | 2,322 | 2,186 | 2,235 | 2,235 | +54 (+2.48%) | 26,100 |
11 Jan 2022 | JPY | 2,207 | 2,228 | 2,120 | 2,181 | 2,181 | -73 (-3.24%) | 17,400 |
7 Jan 2022 | JPY | 2,331 | 2,380 | 2,211 | 2,254 | 2,254 | -46 (-2%) | 30,400 |
6 Jan 2022 | JPY | 2,372 | 2,435 | 2,300 | 2,300 | 2,300 | -171 (-6.92%) | 60,000 |
5 Jan 2022 | JPY | 2,606 | 2,606 | 2,411 | 2,471 | 2,471 | -237 (-8.75%) | 52,200 |
4 Jan 2022 | JPY | 2,821 | 2,835 | 2,708 | 2,708 | 2,708 | -111 (-3.94%) | 32,500 |
30 Dec 2021 | JPY | 3,080 | 3,145 | 2,708 | 2,819 | 2,819 | -261 (-8.47%) | 102,300 |
29 Dec 2021 | JPY | 3,105 | 3,140 | 2,965 | 3,080 | 3,080 | -75 (-2.38%) | 35,000 |
28 Dec 2021 | JPY | 2,890 | 3,155 | 2,890 | 3,155 | 3,155 | +272 (+9.43%) | 46,100 |
27 Dec 2021 | JPY | 3,005 | 3,060 | 2,861 | 2,883 | 2,883 | -104 (-3.48%) | 39,800 |
24 Dec 2021 | JPY | 3,125 | 3,130 | 2,959 | 2,987 | 2,987 | -103 (-3.33%) | 38,900 |
23 Dec 2021 | JPY | 3,230 | 3,440 | 3,005 | 3,090 | 3,090 | +35 (+1.15%) | 127,100 |
22 Dec 2021 | JPY | 2,800 | 3,140 | 2,800 | 3,055 | 3,055 | +377 (+14.08%) | 175,300 |
21 Dec 2021 | JPY | 2,788 | 2,830 | 2,650 | 2,678 | 2,678 | -98 (-3.53%) | 29,500 |
20 Dec 2021 | JPY | 2,658 | 2,776 | 2,571 | 2,776 | 2,776 | +118 (+4.44%) | 35,800 |