Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2021 | JPY | 1,635 | 1,697.5 | 1,617.5 | 1,695 | 1,695 | +72.5 (+4.47%) | 124,000 |
1 Feb 2021 | JPY | 1,695 | 1,700 | 1,620 | 1,622.5 | 1,622.5 | -95 (-5.53%) | 142,600 |
29 Jan 2021 | JPY | 1,757.5 | 1,757.5 | 1,665 | 1,717.5 | 1,717.5 | -27.5 (-1.58%) | 190,000 |
28 Jan 2021 | JPY | 1,677.5 | 1,752.5 | 1,657.5 | 1,745 | 1,745 | +40 (+2.35%) | 546,200 |
27 Jan 2021 | JPY | 1,625 | 1,710 | 1,595 | 1,705 | 1,705 | +110 (+6.90%) | 311,600 |
26 Jan 2021 | JPY | 1,567.5 | 1,615 | 1,550 | 1,595 | 1,595 | +27.5 (+1.75%) | 166,400 |
25 Jan 2021 | JPY | 1,555 | 1,577.5 | 1,542.5 | 1,567.5 | 1,567.5 | +12.5 (+0.80%) | 53,400 |
22 Jan 2021 | JPY | 1,582.5 | 1,582.5 | 1,537.5 | 1,555 | 1,555 | +7.5 (+0.48%) | 60,600 |
21 Jan 2021 | JPY | 1,540 | 1,587.5 | 1,540 | 1,547.5 | 1,547.5 | +30 (+1.98%) | 136,000 |
20 Jan 2021 | JPY | 1,535 | 1,560 | 1,510 | 1,517.5 | 1,517.5 | -17.5 (-1.14%) | 54,200 |
19 Jan 2021 | JPY | 1,525 | 1,550 | 1,502.5 | 1,535 | 1,535 | +10 (+0.66%) | 76,000 |
18 Jan 2021 | JPY | 1,540 | 1,555 | 1,499.5 | 1,525 | 1,525 | -35 (-2.24%) | 119,600 |
15 Jan 2021 | JPY | 1,545 | 1,580 | 1,525 | 1,560 | 1,560 | +30 (+1.96%) | 104,200 |
14 Jan 2021 | JPY | 1,555 | 1,565 | 1,520 | 1,530 | 1,530 | -35 (-2.24%) | 94,600 |
13 Jan 2021 | JPY | 1,542.5 | 1,592.5 | 1,542.5 | 1,565 | 1,565 | -5 (-0.32%) | 75,000 |
12 Jan 2021 | JPY | 1,522.5 | 1,570 | 1,512.5 | 1,570 | 1,570 | +22.5 (+1.45%) | 86,400 |
8 Jan 2021 | JPY | 1,560 | 1,572.5 | 1,525 | 1,547.5 | 1,547.5 | -17.5 (-1.12%) | 90,600 |
7 Jan 2021 | JPY | 1,587.5 | 1,595 | 1,562.5 | 1,565 | 1,565 | +12.5 (+0.81%) | 69,200 |
6 Jan 2021 | JPY | 1,585 | 1,622.5 | 1,535 | 1,552.5 | 1,552.5 | -32.5 (-2.05%) | 107,800 |
5 Jan 2021 | JPY | 1,522.5 | 1,612.5 | 1,510 | 1,585 | 1,585 | +52.5 (+3.43%) | 187,800 |
4 Jan 2021 | JPY | 1,530 | 1,537.5 | 1,455 | 1,532.5 | 1,532.5 | +27.5 (+1.83%) | 147,600 |
30 Dec 2020 | JPY | 1,517.5 | 1,522.5 | 1,493.5 | 1,505 | 1,505 | -40 (-2.59%) | 163,000 |
29 Dec 2020 | JPY | 1,512.5 | 1,567.5 | 1,510 | 1,545 | 1,545 | +22.5 (+1.48%) | 118,800 |
28 Dec 2020 | JPY | 1,562.5 | 1,562.5 | 1,500 | 1,522.5 | 1,522.5 | -60 (-3.79%) | 271,400 |
25 Dec 2020 | JPY | 1,587.5 | 1,632.5 | 1,565 | 1,582.5 | 1,582.5 | +2.5 (+0.16%) | 149,400 |
24 Dec 2020 | JPY | 1,647.5 | 1,647.5 | 1,575 | 1,580 | 1,580 | -45 (-2.77%) | 207,000 |
23 Dec 2020 | JPY | 1,705 | 1,745 | 1,575 | 1,625 | 1,625 | -45 (-2.69%) | 297,800 |
22 Dec 2020 | JPY | 1,710 | 1,745 | 1,660 | 1,670 | 1,670 | -90 (-5.11%) | 206,800 |
21 Dec 2020 | JPY | 1,692.5 | 1,760 | 1,687.5 | 1,760 | 1,760 | +82.5 (+4.92%) | 203,600 |
18 Dec 2020 | JPY | 1,665 | 1,722.5 | 1,645 | 1,677.5 | 1,677.5 | +35 (+2.13%) | 144,400 |