Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | JPY | 4,545 | 4,597.5 | 4,475 | 4,557.5 | 4,557.5 | +120 (+2.70%) | 654,400 |
19 Jan 2021 | JPY | 4,240 | 4,450 | 4,227.5 | 4,437.5 | 4,437.5 | +237.5 (+5.65%) | 687,200 |
18 Jan 2021 | JPY | 4,212.5 | 4,285 | 4,117.5 | 4,200 | 4,200 | -175 (-4%) | 961,600 |
15 Jan 2021 | JPY | 4,595 | 4,675 | 4,310 | 4,375 | 4,375 | -170 (-3.74%) | 1,142,400 |
14 Jan 2021 | JPY | 5,000 | 5,042.5 | 4,422.5 | 4,545 | 4,545 | -280 (-5.80%) | 1,663,600 |
13 Jan 2021 | JPY | 4,677.5 | 4,830 | 4,577.5 | 4,825 | 4,825 | +347.5 (+7.76%) | 760,000 |
12 Jan 2021 | JPY | 4,375 | 4,487.5 | 4,300 | 4,477.5 | 4,477.5 | +112.5 (+2.58%) | 343,200 |
8 Jan 2021 | JPY | 4,320 | 4,450 | 4,312.5 | 4,365 | 4,365 | +80 (+1.87%) | 407,200 |
7 Jan 2021 | JPY | 4,255 | 4,312.5 | 4,187.5 | 4,285 | 4,285 | +40 (+0.94%) | 324,800 |
6 Jan 2021 | JPY | 4,307.5 | 4,315 | 4,192.5 | 4,245 | 4,245 | -27.5 (-0.64%) | 283,200 |
5 Jan 2021 | JPY | 4,165 | 4,292.5 | 4,150 | 4,272.5 | 4,272.5 | +87.5 (+2.09%) | 326,800 |
4 Jan 2021 | JPY | 4,250 | 4,260 | 4,125 | 4,185 | 4,185 | +22.5 (+0.54%) | 374,000 |
30 Dec 2020 | JPY | 4,110 | 4,232.5 | 4,110 | 4,162.5 | 4,162.5 | +50 (+1.22%) | 442,400 |
29 Dec 2020 | JPY | 4,025 | 4,130 | 4,012.5 | 4,112.5 | 4,112.5 | +100 (+2.49%) | 287,600 |
28 Dec 2020 | JPY | 3,995 | 4,070 | 3,950 | 4,012.5 | 4,012.5 | +77.5 (+1.97%) | 284,800 |
25 Dec 2020 | JPY | 3,862.5 | 3,985 | 3,850 | 3,935 | 3,935 | +72.5 (+1.88%) | 223,200 |
24 Dec 2020 | JPY | 3,750 | 3,882.5 | 3,710 | 3,862.5 | 3,862.5 | +125 (+3.34%) | 238,400 |
23 Dec 2020 | JPY | 3,627.5 | 3,740 | 3,627.5 | 3,737.5 | 3,737.5 | +90 (+2.47%) | 156,400 |
22 Dec 2020 | JPY | 3,722.5 | 3,740 | 3,625 | 3,647.5 | 3,647.5 | -135 (-3.57%) | 350,800 |
21 Dec 2020 | JPY | 3,812.5 | 3,850 | 3,765 | 3,782.5 | 3,782.5 | +45 (+1.20%) | 250,400 |
18 Dec 2020 | JPY | 3,737.5 | 3,782.5 | 3,670 | 3,737.5 | 3,737.5 | +25 (+0.67%) | 350,400 |
17 Dec 2020 | JPY | 3,675 | 3,735 | 3,647.5 | 3,712.5 | 3,712.5 | +22.5 (+0.61%) | 272,800 |
16 Dec 2020 | JPY | 3,745 | 3,745 | 3,582.5 | 3,690 | 3,690 | -37.5 (-1.01%) | 456,800 |
15 Dec 2020 | JPY | 3,467.5 | 3,750 | 3,410 | 3,727.5 | 3,727.5 | +320 (+9.39%) | 1,000,800 |
14 Dec 2020 | JPY | 3,452.5 | 3,520 | 3,407.5 | 3,407.5 | 3,407.5 | -45 (-1.30%) | 192,000 |
11 Dec 2020 | JPY | 3,525 | 3,565 | 3,452.5 | 3,452.5 | 3,452.5 | -52.5 (-1.50%) | 136,000 |
10 Dec 2020 | JPY | 3,417.5 | 3,515 | 3,392.5 | 3,505 | 3,505 | -12.5 (-0.36%) | 260,800 |
9 Dec 2020 | JPY | 3,422.5 | 3,522.5 | 3,422.5 | 3,517.5 | 3,517.5 | +117.5 (+3.46%) | 245,200 |
8 Dec 2020 | JPY | 3,350 | 3,410 | 3,252.5 | 3,400 | 3,400 | +15 (+0.44%) | 177,600 |
7 Dec 2020 | JPY | 3,530 | 3,530 | 3,380 | 3,385 | 3,385 | -140 (-3.97%) | 341,600 |