Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2021 | JPY | 1,092 | 1,096 | 1,047 | 1,064 | 1,064 | -18 (-1.66%) | 306,100 |
26 Jan 2021 | JPY | 1,105 | 1,105 | 1,064 | 1,082 | 1,082 | -16 (-1.46%) | 196,100 |
25 Jan 2021 | JPY | 1,081 | 1,103 | 1,070 | 1,098 | 1,098 | +10 (+0.92%) | 135,800 |
22 Jan 2021 | JPY | 1,136 | 1,140 | 1,086 | 1,088 | 1,088 | -47 (-4.14%) | 255,900 |
21 Jan 2021 | JPY | 1,137 | 1,153 | 1,107 | 1,135 | 1,135 | -9 (-0.79%) | 268,200 |
20 Jan 2021 | JPY | 1,080 | 1,155 | 1,061 | 1,144 | 1,144 | +72 (+6.72%) | 582,300 |
19 Jan 2021 | JPY | 1,130 | 1,134 | 1,060 | 1,072 | 1,072 | +8 (+0.75%) | 602,500 |
18 Jan 2021 | JPY | 1,053 | 1,091 | 1,038 | 1,064 | 1,064 | -18 (-1.66%) | 262,400 |
15 Jan 2021 | JPY | 1,161 | 1,175 | 1,081 | 1,082 | 1,082 | -54 (-4.75%) | 449,300 |
14 Jan 2021 | JPY | 1,181 | 1,218 | 1,127 | 1,136 | 1,136 | -61 (-5.10%) | 548,200 |
13 Jan 2021 | JPY | 1,155 | 1,228 | 1,143 | 1,197 | 1,197 | +52 (+4.54%) | 554,600 |
12 Jan 2021 | JPY | 1,183 | 1,207 | 1,132 | 1,145 | 1,145 | -28 (-2.39%) | 690,600 |
8 Jan 2021 | JPY | 1,131 | 1,178 | 1,110 | 1,173 | 1,173 | +63 (+5.68%) | 649,600 |
7 Jan 2021 | JPY | 1,073 | 1,125 | 1,063 | 1,110 | 1,110 | +51 (+4.82%) | 459,500 |
6 Jan 2021 | JPY | 1,065 | 1,101 | 1,036 | 1,059 | 1,059 | -2 (-0.19%) | 336,600 |
5 Jan 2021 | JPY | 1,061 | 1,083 | 1,040 | 1,061 | 1,061 | -30 (-2.75%) | 371,400 |
4 Jan 2021 | JPY | 1,124 | 1,150 | 1,027 | 1,091 | 1,091 | -1 (-0.09%) | 743,500 |
30 Dec 2020 | JPY | 1,067 | 1,111 | 1,058 | 1,092 | 1,092 | +7 (+0.65%) | 382,100 |
29 Dec 2020 | JPY | 1,046 | 1,110 | 1,046 | 1,085 | 1,085 | +29 (+2.75%) | 252,400 |
28 Dec 2020 | JPY | 1,052 | 1,095 | 1,032 | 1,056 | 1,056 | +4 (+0.38%) | 401,900 |
25 Dec 2020 | JPY | 1,040 | 1,085 | 1,037 | 1,052 | 1,052 | +11 (+1.06%) | 268,300 |
24 Dec 2020 | JPY | 1,111 | 1,116 | 1,038 | 1,041 | 1,041 | -79 (-7.05%) | 530,800 |
23 Dec 2020 | JPY | 1,075 | 1,125 | 1,011 | 1,120 | 1,120 | +60 (+5.66%) | 528,400 |
22 Dec 2020 | JPY | 1,062 | 1,105 | 1,048 | 1,060 | 1,060 | +8 (+0.76%) | 405,500 |
21 Dec 2020 | JPY | 1,061 | 1,081 | 1,025 | 1,052 | 1,052 | -10 (-0.94%) | 383,800 |
18 Dec 2020 | JPY | 1,078 | 1,115 | 1,044 | 1,062 | 1,062 | -29 (-2.66%) | 452,000 |
17 Dec 2020 | JPY | 1,130 | 1,131 | 1,083 | 1,091 | 1,091 | -35 (-3.11%) | 372,300 |
16 Dec 2020 | JPY | 1,164 | 1,173 | 1,103 | 1,126 | 1,126 | -17 (-1.49%) | 465,100 |
15 Dec 2020 | JPY | 1,215 | 1,215 | 1,095 | 1,143 | 1,143 | -76 (-6.23%) | 907,400 |
14 Dec 2020 | JPY | 1,142 | 1,229 | 1,139 | 1,219 | 1,219 | +137 (+12.66%) | 1,114,600 |