Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2021 | JPY | 1,200 | 1,215 | 1,187.5 | 1,195 | 1,195 | +26.25 (+2.25%) | 432,000 |
17 Mar 2021 | JPY | 1,161.25 | 1,190 | 1,138.75 | 1,168.75 | 1,168.75 | -17.5 (-1.48%) | 405,200 |
16 Mar 2021 | JPY | 1,142.5 | 1,200 | 1,140 | 1,186.25 | 1,186.25 | +37.5 (+3.26%) | 574,400 |
15 Mar 2021 | JPY | 1,143.75 | 1,162.5 | 1,118.75 | 1,148.75 | 1,148.75 | +3.75 (+0.33%) | 468,800 |
12 Mar 2021 | JPY | 1,100 | 1,152.5 | 1,085 | 1,145 | 1,145 | +62.5 (+5.77%) | 651,600 |
11 Mar 2021 | JPY | 1,021.25 | 1,088.75 | 1,011.25 | 1,082.5 | 1,082.5 | +43.75 (+4.21%) | 374,000 |
10 Mar 2021 | JPY | 1,037.5 | 1,057.5 | 1,027.5 | 1,038.75 | 1,038.75 | +10 (+0.97%) | 330,800 |
9 Mar 2021 | JPY | 976.25 | 1,036.25 | 976.25 | 1,028.75 | 1,028.75 | +18.75 (+1.86%) | 413,600 |
8 Mar 2021 | JPY | 1,022.5 | 1,037.5 | 992.5 | 1,010 | 1,010 | +5 (+0.50%) | 388,000 |
5 Mar 2021 | JPY | 1,033.75 | 1,035 | 967.5 | 1,005 | 1,005 | -41.25 (-3.94%) | 773,600 |
4 Mar 2021 | JPY | 1,075 | 1,091.25 | 1,030 | 1,046.25 | 1,046.25 | -45 (-4.12%) | 440,000 |
3 Mar 2021 | JPY | 1,125 | 1,142.5 | 1,076.25 | 1,091.25 | 1,091.25 | -42.5 (-3.75%) | 310,800 |
2 Mar 2021 | JPY | 1,101.25 | 1,155 | 1,101.25 | 1,133.75 | 1,133.75 | +37.5 (+3.42%) | 525,200 |
1 Mar 2021 | JPY | 1,100 | 1,108.75 | 1,076.25 | 1,096.25 | 1,096.25 | -26.25 (-2.34%) | 530,800 |
26 Feb 2021 | JPY | 1,056.25 | 1,128.75 | 1,035 | 1,122.5 | 1,122.5 | +28.75 (+2.63%) | 1,049,200 |
25 Feb 2021 | JPY | 1,005 | 1,107.5 | 1,005 | 1,093.75 | 1,093.75 | +92.5 (+9.24%) | 1,039,200 |
24 Feb 2021 | JPY | 1,071.25 | 1,071.25 | 1,001.25 | 1,001.25 | 1,001.25 | -81.25 (-7.51%) | 846,800 |
22 Feb 2021 | JPY | 1,110 | 1,112.5 | 1,078.75 | 1,082.5 | 1,082.5 | -8.75 (-0.80%) | 454,400 |
19 Feb 2021 | JPY | 1,092.5 | 1,112.5 | 1,060 | 1,091.25 | 1,091.25 | -7.5 (-0.68%) | 584,800 |
18 Feb 2021 | JPY | 1,121.25 | 1,155 | 1,095 | 1,098.75 | 1,098.75 | -18.75 (-1.68%) | 591,600 |
17 Feb 2021 | JPY | 1,096.25 | 1,157.5 | 1,093.75 | 1,117.5 | 1,117.5 | +11.25 (+1.02%) | 1,036,800 |
16 Feb 2021 | JPY | 1,072.5 | 1,153.75 | 1,072.5 | 1,106.25 | 1,106.25 | +33.75 (+3.15%) | 1,604,400 |
15 Feb 2021 | JPY | 1,073.75 | 1,110 | 1,042.5 | 1,072.5 | 1,072.5 | +8.75 (+0.82%) | 1,512,400 |
12 Feb 2021 | JPY | 1,187.5 | 1,192.5 | 1,060 | 1,063.75 | 1,063.75 | -86.25 (-7.50%) | 3,097,200 |
10 Feb 2021 | JPY | 1,152.5 | 1,175 | 1,120 | 1,150 | 1,150 | +15 (+1.32%) | 1,468,800 |
9 Feb 2021 | JPY | 1,137.5 | 1,146.25 | 1,067.5 | 1,135 | 1,135 | -20 (-1.73%) | 1,568,800 |
8 Feb 2021 | JPY | 1,222.5 | 1,230 | 1,132.5 | 1,155 | 1,155 | -65 (-5.33%) | 1,433,200 |
5 Feb 2021 | JPY | 1,243.75 | 1,243.75 | 1,203.75 | 1,220 | 1,220 | +11.25 (+0.93%) | 686,800 |
4 Feb 2021 | JPY | 1,217.5 | 1,260 | 1,176.25 | 1,208.75 | 1,208.75 | -17.5 (-1.43%) | 1,421,200 |
3 Feb 2021 | JPY | 1,196.25 | 1,262.5 | 1,181.25 | 1,226.25 | 1,226.25 | +58.75 (+5.03%) | 1,539,200 |