Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 2,950 | 3,025 | 2,834 | 2,865 | 2,865 | -205 (-6.68%) | 140,200 |
18 Jan 2022 | JPY | 2,967 | 3,160 | 2,967 | 3,070 | 3,070 | +92 (+3.09%) | 106,900 |
17 Jan 2022 | JPY | 3,225 | 3,245 | 2,965 | 2,978 | 2,978 | -177 (-5.61%) | 126,700 |
14 Jan 2022 | JPY | 3,090 | 3,180 | 3,060 | 3,155 | 3,155 | -5 (-0.16%) | 89,900 |
13 Jan 2022 | JPY | 3,260 | 3,305 | 3,160 | 3,160 | 3,160 | -110 (-3.36%) | 77,900 |
12 Jan 2022 | JPY | 3,195 | 3,440 | 3,175 | 3,270 | 3,270 | +215 (+7.04%) | 120,100 |
11 Jan 2022 | JPY | 3,270 | 3,345 | 3,025 | 3,055 | 3,055 | -225 (-6.86%) | 211,200 |
7 Jan 2022 | JPY | 3,295 | 3,385 | 3,160 | 3,280 | 3,280 | +35 (+1.08%) | 169,400 |
6 Jan 2022 | JPY | 3,205 | 3,370 | 3,160 | 3,245 | 3,245 | -150 (-4.42%) | 139,400 |
5 Jan 2022 | JPY | 3,460 | 3,540 | 3,365 | 3,395 | 3,395 | -160 (-4.50%) | 128,400 |
4 Jan 2022 | JPY | 3,790 | 3,790 | 3,525 | 3,555 | 3,555 | -205 (-5.45%) | 111,000 |
30 Dec 2021 | JPY | 3,560 | 3,815 | 3,540 | 3,760 | 3,760 | +150 (+4.16%) | 117,500 |
29 Dec 2021 | JPY | 3,820 | 3,870 | 3,570 | 3,610 | 3,610 | -245 (-6.36%) | 135,600 |
28 Dec 2021 | JPY | 3,800 | 3,900 | 3,730 | 3,855 | 3,855 | +85 (+2.25%) | 99,200 |
27 Dec 2021 | JPY | 4,015 | 4,020 | 3,700 | 3,770 | 3,770 | -175 (-4.44%) | 126,200 |
24 Dec 2021 | JPY | 4,040 | 4,125 | 3,850 | 3,945 | 3,945 | -25 (-0.63%) | 119,400 |
23 Dec 2021 | JPY | 3,945 | 4,045 | 3,770 | 3,970 | 3,970 | +25 (+0.63%) | 188,000 |
22 Dec 2021 | JPY | 3,700 | 3,975 | 3,700 | 3,945 | 3,945 | +290 (+7.93%) | 186,200 |
21 Dec 2021 | JPY | 3,645 | 3,830 | 3,450 | 3,655 | 3,655 | +140 (+3.98%) | 289,500 |
20 Dec 2021 | JPY | 3,540 | 3,665 | 3,465 | 3,515 | 3,515 | -95 (-2.63%) | 138,600 |
17 Dec 2021 | JPY | 3,630 | 3,775 | 3,485 | 3,610 | 3,610 | -75 (-2.04%) | 286,200 |
16 Dec 2021 | JPY | 4,005 | 4,005 | 3,655 | 3,685 | 3,685 | -110 (-2.90%) | 268,200 |
15 Dec 2021 | JPY | 3,890 | 4,050 | 3,785 | 3,795 | 3,795 | -105 (-2.69%) | 138,200 |
14 Dec 2021 | JPY | 4,100 | 4,110 | 3,755 | 3,900 | 3,900 | -200 (-4.88%) | 322,400 |
13 Dec 2021 | JPY | 4,280 | 4,280 | 4,005 | 4,100 | 4,100 | -55 (-1.32%) | 115,400 |
10 Dec 2021 | JPY | 4,450 | 4,485 | 4,130 | 4,155 | 4,155 | -365 (-8.08%) | 180,800 |
9 Dec 2021 | JPY | 4,500 | 4,830 | 4,455 | 4,520 | 4,520 | +45 (+1.01%) | 280,400 |
8 Dec 2021 | JPY | 4,820 | 4,875 | 4,385 | 4,475 | 4,475 | -135 (-2.93%) | 292,500 |
7 Dec 2021 | JPY | 4,370 | 4,760 | 4,295 | 4,610 | 4,610 | +450 (+10.82%) | 381,200 |
6 Dec 2021 | JPY | 4,520 | 4,560 | 4,050 | 4,160 | 4,160 | -540 (-11.49%) | 430,400 |