Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | JPY | 2,080 | 2,094 | 2,073 | 2,073 | 2,073 | -25 (-1.19%) | 112,500 |
19 Jan 2021 | JPY | 2,166 | 2,166 | 2,097 | 2,098 | 2,098 | -58 (-2.69%) | 113,200 |
18 Jan 2021 | JPY | 2,143 | 2,156 | 2,132 | 2,156 | 2,156 | +15 (+0.70%) | 83,600 |
15 Jan 2021 | JPY | 2,160 | 2,164 | 2,128 | 2,141 | 2,141 | -7 (-0.33%) | 133,800 |
14 Jan 2021 | JPY | 2,125 | 2,158 | 2,120 | 2,148 | 2,148 | +29 (+1.37%) | 199,000 |
13 Jan 2021 | JPY | 2,118 | 2,133 | 2,106 | 2,119 | 2,119 | -30 (-1.40%) | 149,500 |
12 Jan 2021 | JPY | 2,142 | 2,166 | 2,128 | 2,149 | 2,149 | -15 (-0.69%) | 89,400 |
8 Jan 2021 | JPY | 2,129 | 2,174 | 2,118 | 2,164 | 2,164 | +44 (+2.08%) | 128,200 |
7 Jan 2021 | JPY | 2,127 | 2,149 | 2,119 | 2,120 | 2,120 | -3 (-0.14%) | 124,800 |
6 Jan 2021 | JPY | 2,115 | 2,129 | 2,106 | 2,123 | 2,123 | +25 (+1.19%) | 57,100 |
5 Jan 2021 | JPY | 2,112 | 2,112 | 2,080 | 2,098 | 2,098 | -14 (-0.66%) | 91,000 |
4 Jan 2021 | JPY | 2,126 | 2,126 | 2,084 | 2,112 | 2,112 | -14 (-0.66%) | 86,700 |
30 Dec 2020 | JPY | 2,157 | 2,164 | 2,125 | 2,126 | 2,126 | -27 (-1.25%) | 90,400 |
29 Dec 2020 | JPY | 2,131 | 2,166 | 2,130 | 2,153 | 2,153 | +27 (+1.27%) | 90,600 |
28 Dec 2020 | JPY | 2,174 | 2,184 | 2,108 | 2,126 | 2,126 | -48 (-2.21%) | 136,800 |
25 Dec 2020 | JPY | 2,189 | 2,191 | 2,161 | 2,174 | 2,174 | +9 (+0.42%) | 51,000 |
24 Dec 2020 | JPY | 2,175 | 2,187 | 2,149 | 2,165 | 2,165 | -2 (-0.09%) | 73,600 |
23 Dec 2020 | JPY | 2,170 | 2,172 | 2,145 | 2,167 | 2,167 | +25 (+1.17%) | 86,800 |
22 Dec 2020 | JPY | 2,204 | 2,205 | 2,136 | 2,142 | 2,142 | -97 (-4.33%) | 111,000 |
21 Dec 2020 | JPY | 2,227 | 2,246 | 2,213 | 2,239 | 2,239 | +14 (+0.63%) | 56,500 |
18 Dec 2020 | JPY | 2,229 | 2,232 | 2,204 | 2,225 | 2,225 | -4 (-0.18%) | 83,500 |
17 Dec 2020 | JPY | 2,248 | 2,248 | 2,216 | 2,229 | 2,229 | -13 (-0.58%) | 75,000 |
16 Dec 2020 | JPY | 2,279 | 2,305 | 2,232 | 2,242 | 2,242 | +4 (+0.18%) | 73,300 |
15 Dec 2020 | JPY | 2,235 | 2,261 | 2,227 | 2,238 | 2,238 | -17 (-0.75%) | 88,000 |
14 Dec 2020 | JPY | 2,223 | 2,290 | 2,222 | 2,255 | 2,255 | +32 (+1.44%) | 90,900 |
11 Dec 2020 | JPY | 2,206 | 2,224 | 2,187 | 2,223 | 2,223 | +20 (+0.91%) | 114,600 |
10 Dec 2020 | JPY | 2,175 | 2,215 | 2,175 | 2,203 | 2,203 | +7 (+0.32%) | 83,700 |
9 Dec 2020 | JPY | 2,193 | 2,204 | 2,176 | 2,196 | 2,196 | -1 (-0.05%) | 90,900 |
8 Dec 2020 | JPY | 2,185 | 2,213 | 2,179 | 2,197 | 2,197 | -5 (-0.23%) | 80,100 |
7 Dec 2020 | JPY | 2,250 | 2,250 | 2,190 | 2,202 | 2,202 | -32 (-1.43%) | 159,200 |