Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2021 | JPY | 1,183.75 | 1,202.5 | 1,160 | 1,167.5 | 1,167.5 | -25 (-2.10%) | 814,800 |
1 Feb 2021 | JPY | 1,093.75 | 1,210 | 1,085 | 1,192.5 | 1,192.5 | +115 (+10.67%) | 1,903,200 |
29 Jan 2021 | JPY | 1,118.75 | 1,156.25 | 1,077.5 | 1,077.5 | 1,077.5 | -23.75 (-2.16%) | 1,106,800 |
28 Jan 2021 | JPY | 1,088.75 | 1,131.25 | 1,083.75 | 1,101.25 | 1,101.25 | -40 (-3.50%) | 941,600 |
27 Jan 2021 | JPY | 1,096.25 | 1,146.25 | 1,085 | 1,141.25 | 1,141.25 | +55 (+5.06%) | 694,000 |
26 Jan 2021 | JPY | 1,162.5 | 1,162.5 | 1,085 | 1,086.25 | 1,086.25 | -73.75 (-6.36%) | 929,600 |
25 Jan 2021 | JPY | 1,180 | 1,182.5 | 1,141.25 | 1,160 | 1,160 | +6.25 (+0.54%) | 918,800 |
22 Jan 2021 | JPY | 1,123.75 | 1,160 | 1,092.5 | 1,153.75 | 1,153.75 | +42.5 (+3.82%) | 1,018,800 |
21 Jan 2021 | JPY | 1,117.5 | 1,153.75 | 1,095 | 1,111.25 | 1,111.25 | +25 (+2.30%) | 1,412,000 |
20 Jan 2021 | JPY | 1,100 | 1,127.5 | 1,082.5 | 1,086.25 | 1,086.25 | +3.75 (+0.35%) | 945,200 |
19 Jan 2021 | JPY | 1,070 | 1,101.25 | 1,045 | 1,082.5 | 1,082.5 | +20 (+1.88%) | 772,400 |
18 Jan 2021 | JPY | 1,048.75 | 1,070 | 1,030 | 1,062.5 | 1,062.5 | -21.25 (-1.96%) | 835,600 |
15 Jan 2021 | JPY | 1,073.75 | 1,108.75 | 1,063.75 | 1,083.75 | 1,083.75 | +2.5 (+0.23%) | 933,600 |
14 Jan 2021 | JPY | 1,122.5 | 1,127.5 | 1,065 | 1,081.25 | 1,081.25 | -43.75 (-3.89%) | 1,037,200 |
13 Jan 2021 | JPY | 1,118.75 | 1,140 | 1,096.25 | 1,125 | 1,125 | +2.5 (+0.22%) | 842,800 |
12 Jan 2021 | JPY | 1,175 | 1,182.5 | 1,115 | 1,122.5 | 1,122.5 | -41.25 (-3.54%) | 1,206,400 |
8 Jan 2021 | JPY | 1,197.5 | 1,218.75 | 1,162.5 | 1,163.75 | 1,163.75 | -33.75 (-2.82%) | 1,458,400 |
7 Jan 2021 | JPY | 1,201.25 | 1,238.75 | 1,177.5 | 1,197.5 | 1,197.5 | -17.5 (-1.44%) | 1,234,800 |
6 Jan 2021 | JPY | 1,267.5 | 1,310 | 1,203.75 | 1,215 | 1,215 | -57.5 (-4.52%) | 1,495,200 |
5 Jan 2021 | JPY | 1,300 | 1,305 | 1,248.75 | 1,272.5 | 1,272.5 | -37.5 (-2.86%) | 1,576,800 |
4 Jan 2021 | JPY | 1,218.75 | 1,340 | 1,207.5 | 1,310 | 1,310 | +137.5 (+11.73%) | 2,602,000 |
30 Dec 2020 | JPY | 1,182.5 | 1,225 | 1,162.5 | 1,172.5 | 1,172.5 | -3.75 (-0.32%) | 1,398,800 |
29 Dec 2020 | JPY | 1,200 | 1,213.75 | 1,176.25 | 1,176.25 | 1,176.25 | -40 (-3.29%) | 1,278,000 |
28 Dec 2020 | JPY | 1,212.5 | 1,220 | 1,183.75 | 1,216.25 | 1,216.25 | -23.75 (-1.92%) | 1,358,800 |
25 Dec 2020 | JPY | 1,252.5 | 1,270 | 1,227.5 | 1,240 | 1,240 | -25 (-1.98%) | 801,200 |
24 Dec 2020 | JPY | 1,260 | 1,280 | 1,243.75 | 1,265 | 1,265 | -10 (-0.78%) | 787,200 |
23 Dec 2020 | JPY | 1,287.5 | 1,302.5 | 1,237.5 | 1,275 | 1,275 | +5 (+0.39%) | 1,206,400 |
22 Dec 2020 | JPY | 1,350 | 1,357.5 | 1,252.5 | 1,270 | 1,270 | -105 (-7.64%) | 1,182,400 |
21 Dec 2020 | JPY | 1,412.5 | 1,430 | 1,350 | 1,375 | 1,375 | -35 (-2.48%) | 1,095,200 |
18 Dec 2020 | JPY | 1,380 | 1,417.5 | 1,337.5 | 1,410 | 1,410 | +52.5 (+3.87%) | 1,773,600 |