Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | JPY | 1,489 | 1,498.5 | 1,469.25 | 1,498.25 | 1,498.25 | +10.75 (+0.72%) | 5,521,600 |
19 Jan 2021 | JPY | 1,480 | 1,499 | 1,475 | 1,487.5 | 1,487.5 | +23 (+1.57%) | 5,567,200 |
18 Jan 2021 | JPY | 1,440.5 | 1,479.75 | 1,434.75 | 1,464.5 | 1,464.5 | +29.75 (+2.07%) | 7,500,400 |
15 Jan 2021 | JPY | 1,460 | 1,465.5 | 1,425 | 1,434.75 | 1,434.75 | -48.25 (-3.25%) | 11,122,400 |
14 Jan 2021 | JPY | 1,488.5 | 1,492.5 | 1,468.5 | 1,483 | 1,483 | -21.25 (-1.41%) | 8,987,600 |
13 Jan 2021 | JPY | 1,532.75 | 1,533.25 | 1,500.25 | 1,504.25 | 1,504.25 | -12 (-0.79%) | 6,582,000 |
12 Jan 2021 | JPY | 1,527.5 | 1,532.75 | 1,511.5 | 1,516.25 | 1,516.25 | -33.5 (-2.16%) | 8,819,200 |
8 Jan 2021 | JPY | 1,538 | 1,551.25 | 1,525.75 | 1,549.75 | 1,549.75 | +15 (+0.98%) | 6,855,600 |
7 Jan 2021 | JPY | 1,532.5 | 1,545.5 | 1,518.75 | 1,534.75 | 1,534.75 | +22.25 (+1.47%) | 6,295,600 |
6 Jan 2021 | JPY | 1,521 | 1,528.75 | 1,497.75 | 1,512.5 | 1,512.5 | -5.5 (-0.36%) | 5,472,000 |
5 Jan 2021 | JPY | 1,531.25 | 1,544 | 1,510.25 | 1,518 | 1,518 | -14.25 (-0.93%) | 5,743,200 |
4 Jan 2021 | JPY | 1,528.25 | 1,536 | 1,503.75 | 1,532.25 | 1,532.25 | -1.25 (-0.08%) | 4,465,600 |
30 Dec 2020 | JPY | 1,547.5 | 1,554.75 | 1,532 | 1,533.5 | 1,533.5 | -8.75 (-0.57%) | 5,702,400 |
29 Dec 2020 | JPY | 1,525 | 1,549.5 | 1,517 | 1,542.25 | 1,542.25 | +31.25 (+2.07%) | 7,714,000 |
28 Dec 2020 | JPY | 1,512.25 | 1,519 | 1,499.75 | 1,511 | 1,511 | +2.5 (+0.17%) | 4,861,600 |
25 Dec 2020 | JPY | 1,487.5 | 1,525 | 1,486.75 | 1,508.5 | 1,508.5 | +39.5 (+2.69%) | 6,535,600 |
24 Dec 2020 | JPY | 1,476.75 | 1,484 | 1,464.25 | 1,469 | 1,469 | +16.5 (+1.14%) | 4,239,200 |
23 Dec 2020 | JPY | 1,462 | 1,462.5 | 1,436 | 1,452.5 | 1,452.5 | -0.5 (-0.03%) | 3,959,600 |
22 Dec 2020 | JPY | 1,457.5 | 1,463.5 | 1,443 | 1,453 | 1,453 | -21 (-1.42%) | 4,789,600 |
21 Dec 2020 | JPY | 1,483.25 | 1,492.5 | 1,461.5 | 1,474 | 1,474 | -16.5 (-1.11%) | 4,466,400 |
18 Dec 2020 | JPY | 1,485.5 | 1,512.5 | 1,474.5 | 1,490.5 | 1,490.5 | +22.25 (+1.52%) | 12,569,200 |
17 Dec 2020 | JPY | 1,460 | 1,481.5 | 1,449 | 1,468.25 | 1,468.25 | +12 (+0.82%) | 6,598,000 |
16 Dec 2020 | JPY | 1,465.25 | 1,479.25 | 1,452.5 | 1,456.25 | 1,456.25 | +6.25 (+0.43%) | 5,592,000 |
15 Dec 2020 | JPY | 1,428 | 1,453.25 | 1,426 | 1,450 | 1,450 | +13.5 (+0.94%) | 4,266,000 |
14 Dec 2020 | JPY | 1,428 | 1,457.25 | 1,421.75 | 1,436.5 | 1,436.5 | -7.75 (-0.54%) | 5,986,800 |
11 Dec 2020 | JPY | 1,436.25 | 1,452 | 1,425.75 | 1,444.25 | 1,444.25 | +14.25 (+1.00%) | 9,036,800 |
10 Dec 2020 | JPY | 1,462.75 | 1,462.75 | 1,425 | 1,430 | 1,430 | -37.25 (-2.54%) | 9,806,000 |
9 Dec 2020 | JPY | 1,431.25 | 1,469.25 | 1,430.25 | 1,467.25 | 1,467.25 | +39 (+2.73%) | 6,684,800 |
8 Dec 2020 | JPY | 1,425.5 | 1,471.25 | 1,421.75 | 1,428.25 | 1,428.25 | -20.5 (-1.42%) | 8,912,000 |
7 Dec 2020 | JPY | 1,440 | 1,479.75 | 1,432.75 | 1,448.75 | 1,448.75 | +15.5 (+1.08%) | 13,725,200 |