Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,239 | 1,278 | 1,205 | 1,262 | 1,262 | +23 (+1.86%) | 21,800 |
25 Jan 2022 | JPY | 1,372 | 1,375 | 1,194 | 1,239 | 1,239 | -141 (-10.22%) | 66,300 |
24 Jan 2022 | JPY | 1,390 | 1,437 | 1,343 | 1,380 | 1,380 | -18 (-1.29%) | 50,700 |
21 Jan 2022 | JPY | 1,299 | 1,400 | 1,265 | 1,398 | 1,398 | +69 (+5.19%) | 60,600 |
20 Jan 2022 | JPY | 1,258 | 1,355 | 1,228 | 1,329 | 1,329 | +41 (+3.18%) | 72,300 |
19 Jan 2022 | JPY | 1,182 | 1,288 | 1,171 | 1,288 | 1,288 | +81 (+6.71%) | 64,900 |
18 Jan 2022 | JPY | 1,105 | 1,269 | 1,103 | 1,207 | 1,207 | +106 (+9.63%) | 74,500 |
17 Jan 2022 | JPY | 1,210 | 1,210 | 1,055 | 1,101 | 1,101 | -79 (-6.69%) | 131,200 |
14 Jan 2022 | JPY | 1,211 | 1,247 | 1,165 | 1,180 | 1,180 | -91 (-7.16%) | 116,500 |
13 Jan 2022 | JPY | 1,440 | 1,440 | 1,253 | 1,271 | 1,271 | +131 (+11.49%) | 529,700 |
12 Jan 2022 | JPY | 1,156 | 1,159 | 1,117 | 1,140 | 1,140 | +10 (+0.88%) | 6,400 |
11 Jan 2022 | JPY | 1,160 | 1,160 | 1,122 | 1,130 | 1,130 | -9 (-0.79%) | 7,700 |
7 Jan 2022 | JPY | 1,104 | 1,149 | 1,098 | 1,139 | 1,139 | +28 (+2.52%) | 13,800 |
6 Jan 2022 | JPY | 1,095 | 1,117 | 1,077 | 1,111 | 1,111 | +9 (+0.82%) | 18,400 |
5 Jan 2022 | JPY | 1,090 | 1,121 | 1,065 | 1,102 | 1,102 | +2 (+0.18%) | 12,900 |
4 Jan 2022 | JPY | 1,160 | 1,160 | 1,083 | 1,100 | 1,100 | -64 (-5.50%) | 25,900 |
30 Dec 2021 | JPY | 1,188 | 1,188 | 1,125 | 1,164 | 1,164 | -25 (-2.10%) | 15,700 |
29 Dec 2021 | JPY | 1,120 | 1,189 | 1,120 | 1,189 | 1,189 | +73 (+6.54%) | 16,400 |
28 Dec 2021 | JPY | 1,120 | 1,137 | 1,081 | 1,116 | 1,116 | -5 (-0.45%) | 20,100 |
27 Dec 2021 | JPY | 1,065 | 1,123 | 1,051 | 1,121 | 1,121 | +86 (+8.31%) | 29,400 |
24 Dec 2021 | JPY | 1,100 | 1,108 | 1,034 | 1,035 | 1,035 | -65 (-5.91%) | 33,800 |
23 Dec 2021 | JPY | 1,135 | 1,150 | 1,092 | 1,100 | 1,100 | -24 (-2.14%) | 22,000 |
22 Dec 2021 | JPY | 1,081 | 1,203 | 1,075 | 1,124 | 1,124 | +53 (+4.95%) | 41,800 |
21 Dec 2021 | JPY | 1,083 | 1,098 | 1,070 | 1,071 | 1,071 | -9 (-0.83%) | 18,400 |
20 Dec 2021 | JPY | 1,100 | 1,113 | 1,070 | 1,080 | 1,080 | -30 (-2.70%) | 27,200 |
17 Dec 2021 | JPY | 1,127 | 1,150 | 1,102 | 1,110 | 1,110 | -47 (-4.06%) | 55,300 |
16 Dec 2021 | JPY | 1,230 | 1,230 | 1,157 | 1,157 | 1,157 | -43 (-3.58%) | 60,900 |
15 Dec 2021 | JPY | 1,262 | 1,307 | 1,173 | 1,200 | 1,200 | -73 (-5.73%) | 85,600 |
14 Dec 2021 | JPY | 1,380 | 1,465 | 1,230 | 1,273 | 1,273 | -137 (-9.72%) | 175,800 |
13 Dec 2021 | JPY | 1,266 | 1,415 | 1,261 | 1,410 | 1,410 | +174 (+14.08%) | 272,400 |