Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2021 | JPY | 3,060 | 3,090 | 3,013.3333 | 3,016.6668 | 3,016.6668 | -53.333 (-1.74%) | 784,200 |
28 Jan 2021 | JPY | 3,076.6668 | 3,120 | 3,060 | 3,070 | 3,070 | -43.333 (-1.39%) | 2,415,600 |
27 Jan 2021 | JPY | 3,070 | 3,120 | 3,060 | 3,113.3333 | 3,113.3333 | +80 (+2.64%) | 1,280,100 |
26 Jan 2021 | JPY | 3,010 | 3,050 | 2,980 | 3,033.3333 | 3,033.3333 | +26.666 (+0.89%) | 771,300 |
25 Jan 2021 | JPY | 3,030 | 3,030 | 2,996.6668 | 3,006.6668 | 3,006.6668 | -23.333 (-0.77%) | 591,900 |
22 Jan 2021 | JPY | 3,036.6668 | 3,066.6668 | 3,023.3333 | 3,030 | 3,030 | -33.333 (-1.09%) | 657,000 |
21 Jan 2021 | JPY | 3,066.6668 | 3,090 | 3,056.6668 | 3,063.3333 | 3,063.3333 | -13.334 (-0.43%) | 591,000 |
20 Jan 2021 | JPY | 3,096.6668 | 3,096.6668 | 3,053.3333 | 3,076.6668 | 3,076.6668 | +3.333 (+0.11%) | 787,200 |
19 Jan 2021 | JPY | 3,100 | 3,126.6668 | 3,073.3333 | 3,073.3333 | 3,073.3333 | -26.667 (-0.86%) | 756,900 |
18 Jan 2021 | JPY | 3,086.6668 | 3,106.6668 | 3,063.3333 | 3,100 | 3,100 | +16.667 (+0.54%) | 709,800 |
15 Jan 2021 | JPY | 3,076.6668 | 3,100 | 3,063.3333 | 3,083.3333 | 3,083.3333 | +26.666 (+0.87%) | 1,022,100 |
14 Jan 2021 | JPY | 3,046.6668 | 3,066.6668 | 3,036.6668 | 3,056.6668 | 3,056.6668 | +23.334 (+0.77%) | 950,700 |
13 Jan 2021 | JPY | 3,020 | 3,050 | 3,013.3333 | 3,033.3333 | 3,033.3333 | +3.333 (+0.11%) | 815,100 |
12 Jan 2021 | JPY | 3,003.3333 | 3,043.3333 | 2,983.3333 | 3,030 | 3,030 | -6.667 (-0.22%) | 782,700 |
8 Jan 2021 | JPY | 2,986.6668 | 3,046.6668 | 2,960 | 3,036.6668 | 3,036.6668 | +43.334 (+1.45%) | 1,398,000 |
7 Jan 2021 | JPY | 2,943.3333 | 3,006.6668 | 2,940 | 2,993.3333 | 2,993.3333 | +56.666 (+1.93%) | 1,296,600 |
6 Jan 2021 | JPY | 3,033.3333 | 3,043.3333 | 2,936.6668 | 2,936.6668 | 2,936.6668 | -33.333 (-1.12%) | 2,123,100 |
5 Jan 2021 | JPY | 2,976.6668 | 2,990 | 2,953.3333 | 2,970 | 2,970 | +3.333 (+0.11%) | 699,600 |
4 Jan 2021 | JPY | 2,966.6668 | 2,973.3333 | 2,933.3333 | 2,966.6668 | 2,966.6668 | +20 (+0.68%) | 560,700 |
30 Dec 2020 | JPY | 2,963.3333 | 2,963.3333 | 2,916.6668 | 2,946.6668 | 2,946.6668 | -3.333 (-0.11%) | 701,100 |
29 Dec 2020 | JPY | 2,906.6668 | 2,953.3333 | 2,906.6668 | 2,950 | 2,950 | +30 (+1.03%) | 647,400 |
28 Dec 2020 | JPY | 2,930 | 2,943.3333 | 2,906.6668 | 2,920 | 2,920 | 0.0 (0.0%) | 666,600 |
25 Dec 2020 | JPY | 2,933.3333 | 2,936.6668 | 2,903.3333 | 2,920 | 2,920 | -6.667 (-0.23%) | 330,300 |
24 Dec 2020 | JPY | 2,966.6668 | 2,970 | 2,906.6668 | 2,926.6668 | 2,926.6668 | -3.333 (-0.11%) | 656,400 |
23 Dec 2020 | JPY | 2,876.6668 | 2,930 | 2,873.3333 | 2,930 | 2,930 | +70 (+2.45%) | 768,000 |
22 Dec 2020 | JPY | 2,880 | 2,890 | 2,843.3333 | 2,860 | 2,860 | -30 (-1.04%) | 752,700 |
21 Dec 2020 | JPY | 2,876.6668 | 2,896.6668 | 2,853.3333 | 2,890 | 2,890 | +30 (+1.05%) | 771,000 |
18 Dec 2020 | JPY | 2,843.3333 | 2,876.6668 | 2,843.3333 | 2,860 | 2,860 | -10 (-0.35%) | 818,700 |
17 Dec 2020 | JPY | 2,856.6668 | 2,883.3333 | 2,853.3333 | 2,870 | 2,870 | +3.333 (+0.12%) | 518,700 |
16 Dec 2020 | JPY | 2,866.6668 | 2,883.3333 | 2,850 | 2,866.6668 | 2,866.6668 | +13.334 (+0.47%) | 649,200 |