Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2021 | JPY | 1,300 | 1,327.5 | 1,288 | 1,305.5 | 1,305.5 | +30.5 (+2.39%) | 11,200 |
18 Jan 2021 | JPY | 1,243.5 | 1,282.5 | 1,236.5 | 1,275 | 1,275 | +41.5 (+3.36%) | 7,600 |
15 Jan 2021 | JPY | 1,233 | 1,233.5 | 1,214.5 | 1,233.5 | 1,233.5 | -10.5 (-0.84%) | 26,600 |
14 Jan 2021 | JPY | 1,252.5 | 1,252.5 | 1,210 | 1,244 | 1,244 | +16.5 (+1.34%) | 16,800 |
13 Jan 2021 | JPY | 1,229 | 1,249 | 1,225 | 1,227.5 | 1,227.5 | -1 (-0.08%) | 26,200 |
12 Jan 2021 | JPY | 1,295 | 1,295 | 1,225 | 1,228.5 | 1,228.5 | -41.5 (-3.27%) | 21,800 |
8 Jan 2021 | JPY | 1,291 | 1,291 | 1,266 | 1,270 | 1,270 | +4 (+0.32%) | 8,000 |
7 Jan 2021 | JPY | 1,271 | 1,300 | 1,262.5 | 1,266 | 1,266 | -5 (-0.39%) | 10,000 |
6 Jan 2021 | JPY | 1,282 | 1,298.5 | 1,266 | 1,271 | 1,271 | -11 (-0.86%) | 13,600 |
5 Jan 2021 | JPY | 1,315 | 1,315 | 1,243 | 1,282 | 1,282 | -33 (-2.51%) | 19,400 |
4 Jan 2021 | JPY | 1,359 | 1,359 | 1,295 | 1,315 | 1,315 | -54.5 (-3.98%) | 26,200 |
30 Dec 2020 | JPY | 1,354 | 1,375 | 1,335 | 1,369.5 | 1,369.5 | +16 (+1.18%) | 8,000 |
29 Dec 2020 | JPY | 1,349.5 | 1,383 | 1,310 | 1,353.5 | 1,353.5 | +22 (+1.65%) | 35,800 |
28 Dec 2020 | JPY | 1,285.5 | 1,345 | 1,285.5 | 1,331.5 | 1,331.5 | +31.5 (+2.42%) | 41,600 |
25 Dec 2020 | JPY | 1,213.5 | 1,300 | 1,200.5 | 1,300 | 1,300 | +62.5 (+5.05%) | 35,400 |
24 Dec 2020 | JPY | 1,207.5 | 1,237.5 | 1,183 | 1,237.5 | 1,237.5 | -20 (-1.59%) | 43,200 |
23 Dec 2020 | JPY | 1,227 | 1,271.5 | 1,227 | 1,257.5 | 1,257.5 | +25 (+2.03%) | 25,200 |
22 Dec 2020 | JPY | 1,352 | 1,357 | 1,215 | 1,232.5 | 1,232.5 | -124.5 (-9.17%) | 88,000 |
21 Dec 2020 | JPY | 1,450 | 1,458 | 1,357 | 1,357 | 1,357 | -75 (-5.24%) | 36,000 |
18 Dec 2020 | JPY | 1,547.5 | 1,547.5 | 1,432 | 1,432 | 1,432 | -68 (-4.53%) | 10,200 |
17 Dec 2020 | JPY | 1,475 | 1,515 | 1,475 | 1,500 | 1,500 | +28 (+1.90%) | 8,000 |
16 Dec 2020 | JPY | 1,452.5 | 1,484.5 | 1,427.5 | 1,472 | 1,472 | +44.5 (+3.12%) | 16,000 |
15 Dec 2020 | JPY | 1,407.5 | 1,448.5 | 1,397 | 1,427.5 | 1,427.5 | +17.5 (+1.24%) | 15,400 |
14 Dec 2020 | JPY | 1,416 | 1,432.5 | 1,402.5 | 1,410 | 1,410 | -5.5 (-0.39%) | 18,800 |
11 Dec 2020 | JPY | 1,451.5 | 1,451.5 | 1,410 | 1,415.5 | 1,415.5 | +14 (+1.00%) | 26,200 |
10 Dec 2020 | JPY | 1,416 | 1,431.5 | 1,401.5 | 1,401.5 | 1,401.5 | -39.5 (-2.74%) | 27,800 |
9 Dec 2020 | JPY | 1,465 | 1,465.5 | 1,431 | 1,441 | 1,441 | -24 (-1.64%) | 10,400 |
8 Dec 2020 | JPY | 1,495 | 1,495 | 1,438.5 | 1,465 | 1,465 | -45 (-2.98%) | 46,600 |
7 Dec 2020 | JPY | 1,577.5 | 1,592.5 | 1,510 | 1,510 | 1,510 | -92.5 (-5.77%) | 18,400 |
4 Dec 2020 | JPY | 1,577.5 | 1,615 | 1,550 | 1,602.5 | 1,602.5 | +5 (+0.31%) | 8,600 |