Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | JPY | 1,025 | 1,059 | 1,023 | 1,034 | 1,034 | +4 (+0.39%) | 343,000 |
19 Jan 2021 | JPY | 1,041 | 1,053 | 1,012 | 1,030 | 1,030 | -14 (-1.34%) | 366,900 |
18 Jan 2021 | JPY | 1,100 | 1,100 | 1,040 | 1,044 | 1,044 | -61 (-5.52%) | 463,300 |
15 Jan 2021 | JPY | 1,075 | 1,112 | 1,071 | 1,105 | 1,105 | +48 (+4.54%) | 604,600 |
14 Jan 2021 | JPY | 1,062 | 1,083 | 1,044 | 1,057 | 1,057 | -10 (-0.94%) | 320,200 |
13 Jan 2021 | JPY | 1,058 | 1,073 | 1,047 | 1,067 | 1,067 | +9 (+0.85%) | 290,500 |
12 Jan 2021 | JPY | 1,021 | 1,059 | 1,016 | 1,058 | 1,058 | +35 (+3.42%) | 328,100 |
8 Jan 2021 | JPY | 1,021 | 1,049 | 1,015 | 1,023 | 1,023 | +12 (+1.19%) | 296,200 |
7 Jan 2021 | JPY | 1,028 | 1,044 | 1,007 | 1,011 | 1,011 | -6 (-0.59%) | 368,100 |
6 Jan 2021 | JPY | 1,047 | 1,069 | 1,017 | 1,017 | 1,017 | -54 (-5.04%) | 490,900 |
5 Jan 2021 | JPY | 1,042 | 1,079 | 1,030 | 1,071 | 1,071 | +42 (+4.08%) | 547,300 |
4 Jan 2021 | JPY | 1,037 | 1,040 | 997 | 1,029 | 1,029 | -1 (-0.10%) | 535,300 |
30 Dec 2020 | JPY | 1,048 | 1,057 | 1,018 | 1,030 | 1,030 | -38 (-3.56%) | 627,000 |
29 Dec 2020 | JPY | 1,083 | 1,094 | 1,053 | 1,068 | 1,068 | -2 (-0.19%) | 512,100 |
28 Dec 2020 | JPY | 1,116 | 1,116 | 1,066 | 1,070 | 1,070 | -53 (-4.72%) | 579,600 |
25 Dec 2020 | JPY | 1,154 | 1,158 | 1,112 | 1,123 | 1,123 | -31 (-2.69%) | 544,600 |
24 Dec 2020 | JPY | 1,113 | 1,154 | 1,094 | 1,154 | 1,154 | +23 (+2.03%) | 750,600 |
23 Dec 2020 | JPY | 1,114 | 1,143 | 1,104 | 1,131 | 1,131 | +58 (+5.41%) | 628,600 |
22 Dec 2020 | JPY | 1,120 | 1,131 | 1,067 | 1,073 | 1,073 | -58 (-5.13%) | 543,500 |
21 Dec 2020 | JPY | 1,132 | 1,148 | 1,096 | 1,131 | 1,131 | +9 (+0.80%) | 435,600 |
18 Dec 2020 | JPY | 1,123 | 1,138 | 1,106 | 1,122 | 1,122 | +16 (+1.45%) | 639,800 |
17 Dec 2020 | JPY | 1,065 | 1,112 | 1,064 | 1,106 | 1,106 | +44 (+4.14%) | 529,700 |
16 Dec 2020 | JPY | 1,065 | 1,103 | 1,035 | 1,062 | 1,062 | +13 (+1.24%) | 713,600 |
15 Dec 2020 | JPY | 1,095 | 1,095 | 1,034 | 1,049 | 1,049 | -24 (-2.24%) | 376,200 |
14 Dec 2020 | JPY | 1,067 | 1,093 | 1,052 | 1,073 | 1,073 | -13 (-1.20%) | 416,200 |
11 Dec 2020 | JPY | 1,058 | 1,120 | 1,058 | 1,086 | 1,086 | +44 (+4.22%) | 650,700 |
10 Dec 2020 | JPY | 1,104 | 1,116 | 1,042 | 1,042 | 1,042 | -92 (-8.11%) | 907,600 |
9 Dec 2020 | JPY | 1,176 | 1,196 | 1,117 | 1,134 | 1,134 | -50 (-4.22%) | 775,400 |
8 Dec 2020 | JPY | 1,120 | 1,205 | 1,117 | 1,184 | 1,184 | +68 (+6.09%) | 815,300 |
7 Dec 2020 | JPY | 1,118 | 1,140 | 1,100 | 1,116 | 1,116 | -17 (-1.50%) | 597,400 |