Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | JPY | 5,040 | 5,130 | 5,000 | 5,110 | 5,110 | +135 (+2.71%) | 65,800 |
19 Jan 2021 | JPY | 5,000 | 5,040 | 4,975 | 4,975 | 4,975 | -20 (-0.40%) | 41,400 |
18 Jan 2021 | JPY | 4,910 | 5,000 | 4,870 | 4,995 | 4,995 | -15 (-0.30%) | 51,000 |
15 Jan 2021 | JPY | 5,200 | 5,210 | 5,010 | 5,010 | 5,010 | -150 (-2.91%) | 102,000 |
14 Jan 2021 | JPY | 5,070 | 5,200 | 5,070 | 5,160 | 5,160 | +50 (+0.98%) | 99,000 |
13 Jan 2021 | JPY | 5,060 | 5,160 | 5,020 | 5,110 | 5,110 | +30 (+0.59%) | 111,500 |
12 Jan 2021 | JPY | 5,000 | 5,120 | 4,985 | 5,080 | 5,080 | +50 (+0.99%) | 108,800 |
8 Jan 2021 | JPY | 4,985 | 5,030 | 4,950 | 5,030 | 5,030 | +30 (+0.60%) | 68,200 |
7 Jan 2021 | JPY | 4,980 | 5,020 | 4,910 | 5,000 | 5,000 | +90 (+1.83%) | 70,700 |
6 Jan 2021 | JPY | 4,995 | 5,050 | 4,880 | 4,910 | 4,910 | -75 (-1.50%) | 61,000 |
5 Jan 2021 | JPY | 4,980 | 5,060 | 4,935 | 4,985 | 4,985 | +20 (+0.40%) | 71,700 |
4 Jan 2021 | JPY | 5,080 | 5,090 | 4,935 | 4,965 | 4,965 | -55 (-1.10%) | 72,000 |
30 Dec 2020 | JPY | 5,030 | 5,070 | 4,915 | 5,020 | 5,020 | -10 (-0.20%) | 70,700 |
29 Dec 2020 | JPY | 4,950 | 5,050 | 4,885 | 5,030 | 5,030 | +100 (+2.03%) | 69,400 |
28 Dec 2020 | JPY | 4,900 | 4,950 | 4,880 | 4,930 | 4,930 | +75 (+1.54%) | 61,700 |
25 Dec 2020 | JPY | 4,785 | 4,890 | 4,780 | 4,855 | 4,855 | +15 (+0.31%) | 36,700 |
24 Dec 2020 | JPY | 4,785 | 4,885 | 4,770 | 4,840 | 4,840 | +40 (+0.83%) | 71,600 |
23 Dec 2020 | JPY | 4,860 | 4,890 | 4,775 | 4,800 | 4,800 | -70 (-1.44%) | 63,500 |
22 Dec 2020 | JPY | 4,935 | 4,970 | 4,870 | 4,870 | 4,870 | -150 (-2.99%) | 49,000 |
21 Dec 2020 | JPY | 4,975 | 5,030 | 4,935 | 5,020 | 5,020 | -50 (-0.99%) | 49,200 |
18 Dec 2020 | JPY | 5,060 | 5,090 | 5,010 | 5,070 | 5,070 | +20 (+0.40%) | 70,000 |
17 Dec 2020 | JPY | 5,070 | 5,090 | 5,030 | 5,050 | 5,050 | +20 (+0.40%) | 58,200 |
16 Dec 2020 | JPY | 4,970 | 5,070 | 4,950 | 5,030 | 5,030 | +50 (+1.00%) | 61,700 |
15 Dec 2020 | JPY | 4,980 | 5,040 | 4,900 | 4,980 | 4,980 | +70 (+1.43%) | 74,300 |
14 Dec 2020 | JPY | 4,890 | 4,945 | 4,880 | 4,910 | 4,910 | +30 (+0.61%) | 45,600 |
11 Dec 2020 | JPY | 4,935 | 4,935 | 4,810 | 4,880 | 4,880 | -30 (-0.61%) | 59,900 |
10 Dec 2020 | JPY | 4,990 | 4,990 | 4,890 | 4,910 | 4,910 | -85 (-1.70%) | 60,500 |
9 Dec 2020 | JPY | 4,850 | 4,995 | 4,810 | 4,995 | 4,995 | +135 (+2.78%) | 93,400 |
8 Dec 2020 | JPY | 4,800 | 4,895 | 4,760 | 4,860 | 4,860 | +80 (+1.67%) | 68,400 |
7 Dec 2020 | JPY | 4,900 | 4,960 | 4,745 | 4,780 | 4,780 | -90 (-1.85%) | 88,800 |