Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2021 | JPY | 1,753 | 1,795 | 1,751 | 1,788 | 1,788 | +35 (+2.00%) | 1,214,600 |
25 Jan 2021 | JPY | 1,757 | 1,765 | 1,747 | 1,753 | 1,753 | +5 (+0.29%) | 921,200 |
22 Jan 2021 | JPY | 1,755 | 1,762 | 1,744 | 1,748 | 1,748 | -23 (-1.30%) | 1,163,600 |
21 Jan 2021 | JPY | 1,774 | 1,790 | 1,753 | 1,771 | 1,771 | +15 (+0.85%) | 1,393,000 |
20 Jan 2021 | JPY | 1,763 | 1,775 | 1,742 | 1,756 | 1,756 | +3 (+0.17%) | 1,100,800 |
19 Jan 2021 | JPY | 1,739 | 1,764 | 1,731 | 1,753 | 1,753 | +22 (+1.27%) | 664,300 |
18 Jan 2021 | JPY | 1,734 | 1,743 | 1,722 | 1,731 | 1,731 | -32 (-1.82%) | 618,200 |
15 Jan 2021 | JPY | 1,787 | 1,800 | 1,750 | 1,763 | 1,763 | -17 (-0.96%) | 1,049,200 |
14 Jan 2021 | JPY | 1,750 | 1,808 | 1,743 | 1,780 | 1,780 | +23 (+1.31%) | 1,751,700 |
13 Jan 2021 | JPY | 1,763 | 1,779 | 1,745 | 1,757 | 1,757 | -3 (-0.17%) | 1,145,200 |
12 Jan 2021 | JPY | 1,705 | 1,760 | 1,695 | 1,760 | 1,760 | +33 (+1.91%) | 1,426,900 |
8 Jan 2021 | JPY | 1,699 | 1,727 | 1,684 | 1,727 | 1,727 | +36 (+2.13%) | 1,816,900 |
7 Jan 2021 | JPY | 1,671 | 1,698 | 1,662 | 1,691 | 1,691 | +52 (+3.17%) | 1,502,300 |
6 Jan 2021 | JPY | 1,578 | 1,647 | 1,577 | 1,639 | 1,639 | +61 (+3.87%) | 1,431,100 |
5 Jan 2021 | JPY | 1,568 | 1,579 | 1,559 | 1,578 | 1,578 | -5 (-0.32%) | 788,800 |
4 Jan 2021 | JPY | 1,611 | 1,619 | 1,558 | 1,583 | 1,583 | -9 (-0.57%) | 787,000 |
30 Dec 2020 | JPY | 1,600 | 1,600 | 1,584 | 1,592 | 1,592 | -12 (-0.75%) | 965,000 |
29 Dec 2020 | JPY | 1,579 | 1,605 | 1,572 | 1,604 | 1,604 | +44 (+2.82%) | 1,086,100 |
28 Dec 2020 | JPY | 1,556 | 1,567 | 1,542 | 1,560 | 1,560 | +6 (+0.39%) | 847,400 |
25 Dec 2020 | JPY | 1,573 | 1,578 | 1,547 | 1,554 | 1,554 | -11 (-0.70%) | 583,800 |
24 Dec 2020 | JPY | 1,571 | 1,582 | 1,557 | 1,565 | 1,565 | +10 (+0.64%) | 572,300 |
23 Dec 2020 | JPY | 1,584 | 1,590 | 1,534 | 1,555 | 1,555 | -24 (-1.52%) | 850,400 |
22 Dec 2020 | JPY | 1,586 | 1,598 | 1,572 | 1,579 | 1,579 | -28 (-1.74%) | 818,300 |
21 Dec 2020 | JPY | 1,630 | 1,637 | 1,600 | 1,607 | 1,607 | -17 (-1.05%) | 928,200 |
18 Dec 2020 | JPY | 1,621 | 1,627 | 1,612 | 1,624 | 1,624 | +10 (+0.62%) | 1,044,100 |
17 Dec 2020 | JPY | 1,648 | 1,648 | 1,613 | 1,614 | 1,614 | -65 (-3.87%) | 1,621,700 |
16 Dec 2020 | JPY | 1,690 | 1,695 | 1,671 | 1,679 | 1,679 | +4 (+0.24%) | 876,100 |
15 Dec 2020 | JPY | 1,640 | 1,679 | 1,632 | 1,675 | 1,675 | +20 (+1.21%) | 812,700 |
14 Dec 2020 | JPY | 1,637 | 1,669 | 1,633 | 1,655 | 1,655 | -2 (-0.12%) | 977,800 |
11 Dec 2020 | JPY | 1,692 | 1,698 | 1,647 | 1,657 | 1,657 | -29 (-1.72%) | 1,282,000 |