Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2021 | JPY | 1,290.5 | 1,310 | 1,286.5 | 1,293.5 | 1,293.5 | -7.5 (-0.58%) | 1,543,600 |
1 Feb 2021 | JPY | 1,309.5 | 1,310.5 | 1,273 | 1,301 | 1,301 | +19.5 (+1.52%) | 1,800,200 |
29 Jan 2021 | JPY | 1,312 | 1,312.5 | 1,274 | 1,281.5 | 1,281.5 | -35 (-2.66%) | 3,039,800 |
28 Jan 2021 | JPY | 1,311 | 1,323.5 | 1,298 | 1,316.5 | 1,316.5 | -21.5 (-1.61%) | 2,880,700 |
27 Jan 2021 | JPY | 1,356 | 1,369 | 1,327.5 | 1,338 | 1,338 | -16.5 (-1.22%) | 2,009,300 |
26 Jan 2021 | JPY | 1,325 | 1,357 | 1,317 | 1,354.5 | 1,354.5 | +36.5 (+2.77%) | 2,351,700 |
25 Jan 2021 | JPY | 1,313 | 1,319 | 1,308.5 | 1,318 | 1,318 | +10 (+0.76%) | 1,258,700 |
22 Jan 2021 | JPY | 1,300 | 1,313.5 | 1,292.5 | 1,308 | 1,308 | +1.5 (+0.11%) | 1,397,100 |
21 Jan 2021 | JPY | 1,315.5 | 1,327 | 1,300 | 1,306.5 | 1,306.5 | -9.5 (-0.72%) | 1,785,900 |
20 Jan 2021 | JPY | 1,298.5 | 1,316.5 | 1,293.5 | 1,316 | 1,316 | +2 (+0.15%) | 1,436,800 |
19 Jan 2021 | JPY | 1,298 | 1,322.5 | 1,286 | 1,314 | 1,314 | +11 (+0.84%) | 1,549,000 |
18 Jan 2021 | JPY | 1,296 | 1,307.5 | 1,293 | 1,303 | 1,303 | +4.5 (+0.35%) | 1,028,800 |
15 Jan 2021 | JPY | 1,311 | 1,315 | 1,296.5 | 1,298.5 | 1,298.5 | -25.5 (-1.93%) | 1,888,500 |
14 Jan 2021 | JPY | 1,319 | 1,333 | 1,314.5 | 1,324 | 1,324 | +3 (+0.23%) | 1,489,800 |
13 Jan 2021 | JPY | 1,341.5 | 1,348.5 | 1,312.5 | 1,321 | 1,321 | -23 (-1.71%) | 2,237,700 |
12 Jan 2021 | JPY | 1,293.5 | 1,346.5 | 1,288.5 | 1,344 | 1,344 | +44.5 (+3.42%) | 3,400,600 |
8 Jan 2021 | JPY | 1,278 | 1,299.5 | 1,272 | 1,299.5 | 1,299.5 | +7 (+0.54%) | 2,198,600 |
7 Jan 2021 | JPY | 1,302.5 | 1,310 | 1,290 | 1,292.5 | 1,292.5 | +18.5 (+1.45%) | 2,079,000 |
6 Jan 2021 | JPY | 1,237 | 1,278 | 1,236 | 1,274 | 1,274 | +25.5 (+2.04%) | 1,941,900 |
5 Jan 2021 | JPY | 1,243.5 | 1,249 | 1,235.5 | 1,248.5 | 1,248.5 | +3.5 (+0.28%) | 1,312,400 |
4 Jan 2021 | JPY | 1,252 | 1,254 | 1,235.5 | 1,245 | 1,245 | +2 (+0.16%) | 1,083,400 |
30 Dec 2020 | JPY | 1,248 | 1,252.5 | 1,238 | 1,243 | 1,243 | -5 (-0.40%) | 1,286,500 |
29 Dec 2020 | JPY | 1,242.5 | 1,251.5 | 1,238.5 | 1,248 | 1,248 | +11.5 (+0.93%) | 1,321,600 |
28 Dec 2020 | JPY | 1,233 | 1,237 | 1,226 | 1,236.5 | 1,236.5 | +9 (+0.73%) | 1,511,500 |
25 Dec 2020 | JPY | 1,225 | 1,229.5 | 1,221.5 | 1,227.5 | 1,227.5 | +7.5 (+0.61%) | 711,000 |
24 Dec 2020 | JPY | 1,220 | 1,229 | 1,216.5 | 1,220 | 1,220 | +4.5 (+0.37%) | 980,000 |
23 Dec 2020 | JPY | 1,216.5 | 1,219.5 | 1,211.5 | 1,215.5 | 1,215.5 | +3 (+0.25%) | 1,037,800 |
22 Dec 2020 | JPY | 1,218 | 1,221 | 1,208.5 | 1,212.5 | 1,212.5 | -17 (-1.38%) | 1,373,100 |
21 Dec 2020 | JPY | 1,238 | 1,243.5 | 1,222.5 | 1,229.5 | 1,229.5 | -11.5 (-0.93%) | 1,445,300 |
18 Dec 2020 | JPY | 1,221.5 | 1,241 | 1,221.5 | 1,241 | 1,241 | +22 (+1.80%) | 2,632,500 |