Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,502 | 1,506 | 1,490 | 1,495 | 1,495 | -6 (-0.40%) | 771,000 |
25 Jan 2022 | JPY | 1,490 | 1,502 | 1,481 | 1,501 | 1,501 | +6 (+0.40%) | 926,000 |
24 Jan 2022 | JPY | 1,495 | 1,499 | 1,486 | 1,495 | 1,495 | -6 (-0.40%) | 760,300 |
21 Jan 2022 | JPY | 1,469 | 1,501 | 1,466 | 1,501 | 1,501 | +26 (+1.76%) | 859,900 |
20 Jan 2022 | JPY | 1,463 | 1,485 | 1,463 | 1,475 | 1,475 | +10 (+0.68%) | 747,600 |
19 Jan 2022 | JPY | 1,479 | 1,482 | 1,462 | 1,465 | 1,465 | -20 (-1.35%) | 1,240,200 |
18 Jan 2022 | JPY | 1,501 | 1,502 | 1,484 | 1,485 | 1,485 | -10 (-0.67%) | 1,053,500 |
17 Jan 2022 | JPY | 1,496 | 1,497 | 1,489 | 1,495 | 1,495 | 0.0 (0.0%) | 983,800 |
14 Jan 2022 | JPY | 1,490 | 1,497 | 1,480 | 1,495 | 1,495 | +9 (+0.61%) | 1,522,500 |
13 Jan 2022 | JPY | 1,487 | 1,492 | 1,481 | 1,486 | 1,486 | 0.0 (0.0%) | 1,342,400 |
12 Jan 2022 | JPY | 1,498 | 1,508 | 1,484 | 1,486 | 1,486 | -15 (-1.00%) | 1,296,400 |
11 Jan 2022 | JPY | 1,458 | 1,503 | 1,457 | 1,501 | 1,501 | +39 (+2.67%) | 2,423,600 |
7 Jan 2022 | JPY | 1,476 | 1,488 | 1,450 | 1,462 | 1,462 | -14 (-0.95%) | 1,927,400 |
6 Jan 2022 | JPY | 1,497 | 1,501 | 1,472 | 1,476 | 1,476 | -26 (-1.73%) | 1,552,900 |
5 Jan 2022 | JPY | 1,505 | 1,517 | 1,497 | 1,502 | 1,502 | -1 (-0.07%) | 2,317,900 |
4 Jan 2022 | JPY | 1,529 | 1,534 | 1,492 | 1,503 | 1,503 | -24 (-1.57%) | 2,882,200 |
30 Dec 2021 | JPY | 1,531 | 1,535 | 1,522 | 1,527 | 1,527 | -8 (-0.52%) | 555,200 |
29 Dec 2021 | JPY | 1,542 | 1,551 | 1,526 | 1,535 | 1,535 | -12 (-0.78%) | 627,500 |
28 Dec 2021 | JPY | 1,542 | 1,552 | 1,536 | 1,547 | 1,547 | +16 (+1.05%) | 762,000 |
27 Dec 2021 | JPY | 1,524 | 1,534 | 1,523 | 1,531 | 1,531 | +3 (+0.20%) | 677,300 |
24 Dec 2021 | JPY | 1,540 | 1,544 | 1,522 | 1,528 | 1,528 | -17 (-1.10%) | 490,200 |
23 Dec 2021 | JPY | 1,538 | 1,546 | 1,532 | 1,545 | 1,545 | +13 (+0.85%) | 439,000 |
22 Dec 2021 | JPY | 1,535 | 1,543 | 1,528 | 1,532 | 1,532 | -1 (-0.07%) | 576,400 |
21 Dec 2021 | JPY | 1,557 | 1,558 | 1,532 | 1,533 | 1,533 | -14 (-0.90%) | 868,300 |
20 Dec 2021 | JPY | 1,549 | 1,554 | 1,531 | 1,547 | 1,547 | -11 (-0.71%) | 1,273,500 |
17 Dec 2021 | JPY | 1,549 | 1,563 | 1,542 | 1,558 | 1,558 | +10 (+0.65%) | 2,247,400 |
16 Dec 2021 | JPY | 1,540 | 1,548 | 1,530 | 1,548 | 1,548 | +26 (+1.71%) | 850,700 |
15 Dec 2021 | JPY | 1,506 | 1,523 | 1,506 | 1,522 | 1,522 | +17 (+1.13%) | 775,000 |
14 Dec 2021 | JPY | 1,504 | 1,509 | 1,494 | 1,505 | 1,505 | +9 (+0.60%) | 680,200 |
13 Dec 2021 | JPY | 1,520 | 1,520 | 1,487 | 1,496 | 1,496 | -12 (-0.80%) | 1,075,600 |