Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2021 | JPY | 1,498 | 1,507.6666 | 1,494.3334 | 1,503.6666 | 1,503.6666 | -3 (-0.20%) | 4,143,900 |
22 Apr 2021 | JPY | 1,501 | 1,508.3334 | 1,483.6666 | 1,506.6666 | 1,506.6666 | +21.667 (+1.46%) | 5,724,900 |
21 Apr 2021 | JPY | 1,495.3334 | 1,499.6666 | 1,480 | 1,485 | 1,485 | -33.667 (-2.22%) | 6,567,000 |
20 Apr 2021 | JPY | 1,515.6666 | 1,521.6666 | 1,496.3334 | 1,518.6666 | 1,518.6666 | +6.667 (+0.44%) | 6,620,100 |
19 Apr 2021 | JPY | 1,509 | 1,528 | 1,493.6666 | 1,512 | 1,512 | -3.667 (-0.24%) | 5,471,400 |
16 Apr 2021 | JPY | 1,547 | 1,550 | 1,510.6666 | 1,515.6666 | 1,515.6666 | -42.667 (-2.74%) | 6,415,500 |
15 Apr 2021 | JPY | 1,501.6666 | 1,560 | 1,500.3334 | 1,558.3334 | 1,558.3334 | +80 (+5.41%) | 11,431,800 |
14 Apr 2021 | JPY | 1,477 | 1,493.3334 | 1,472 | 1,478.3334 | 1,478.3334 | -6.333 (-0.43%) | 8,979,600 |
13 Apr 2021 | JPY | 1,474.3334 | 1,503.3334 | 1,470.6666 | 1,484.6666 | 1,484.6666 | +29.333 (+2.02%) | 10,921,800 |
12 Apr 2021 | JPY | 1,437 | 1,461.3334 | 1,434.6666 | 1,455.3334 | 1,455.3334 | +18 (+1.25%) | 9,234,600 |
9 Apr 2021 | JPY | 1,498 | 1,498 | 1,431.6666 | 1,437.3334 | 1,437.3334 | -37.333 (-2.53%) | 12,941,100 |
8 Apr 2021 | JPY | 1,500.3334 | 1,504 | 1,463.6666 | 1,474.6666 | 1,474.6666 | -38 (-2.51%) | 7,276,800 |
7 Apr 2021 | JPY | 1,506.3334 | 1,524.6666 | 1,497.6666 | 1,512.6666 | 1,512.6666 | +28.333 (+1.91%) | 6,273,300 |
6 Apr 2021 | JPY | 1,533 | 1,533 | 1,481.6666 | 1,484.3334 | 1,484.3334 | -33.333 (-2.20%) | 7,598,100 |
5 Apr 2021 | JPY | 1,520.3334 | 1,531.6666 | 1,513.3334 | 1,517.6666 | 1,517.6666 | +7 (+0.46%) | 3,597,900 |
2 Apr 2021 | JPY | 1,513 | 1,513 | 1,498 | 1,510.6666 | 1,510.6666 | +12.333 (+0.82%) | 3,608,400 |
1 Apr 2021 | JPY | 1,502 | 1,515.6666 | 1,486.3334 | 1,498.3334 | 1,498.3334 | +10.667 (+0.72%) | 4,760,400 |
31 Mar 2021 | JPY | 1,504.6666 | 1,513.3334 | 1,485.6666 | 1,487.6666 | 1,487.6666 | -40.333 (-2.64%) | 7,855,200 |
30 Mar 2021 | JPY | 1,534 | 1,535 | 1,507.6666 | 1,528 | 1,528 | -0.333 (-0.02%) | 7,166,700 |
29 Mar 2021 | JPY | 1,526 | 1,530.3334 | 1,503 | 1,528.3334 | 1,528.3334 | +18 (+1.19%) | 8,716,800 |
26 Mar 2021 | JPY | 1,500 | 1,513.3334 | 1,481.3334 | 1,510.3334 | 1,510.3334 | +32 (+2.16%) | 7,693,800 |
25 Mar 2021 | JPY | 1,445.3334 | 1,483.3334 | 1,443.3334 | 1,478.3334 | 1,478.3334 | +39.667 (+2.76%) | 7,222,800 |
24 Mar 2021 | JPY | 1,499.3334 | 1,509 | 1,435.6666 | 1,438.6666 | 1,438.6666 | -67.333 (-4.47%) | 8,476,200 |
23 Mar 2021 | JPY | 1,500 | 1,535.3334 | 1,488.6666 | 1,506 | 1,506 | +18.333 (+1.23%) | 7,659,900 |
22 Mar 2021 | JPY | 1,491.6666 | 1,500 | 1,479.3334 | 1,487.6666 | 1,487.6666 | -12.333 (-0.82%) | 8,165,400 |
19 Mar 2021 | JPY | 1,469 | 1,500 | 1,467 | 1,500 | 1,500 | +27.333 (+1.86%) | 11,043,300 |
18 Mar 2021 | JPY | 1,460.6666 | 1,484.3334 | 1,456 | 1,472.6666 | 1,472.6666 | -4.667 (-0.32%) | 7,690,500 |
17 Mar 2021 | JPY | 1,462.3334 | 1,480 | 1,458.6666 | 1,477.3334 | 1,477.3334 | -8.333 (-0.56%) | 6,358,500 |
16 Mar 2021 | JPY | 1,470 | 1,486 | 1,464.6666 | 1,485.6666 | 1,485.6666 | +7 (+0.47%) | 6,379,500 |
15 Mar 2021 | JPY | 1,465.6666 | 1,487 | 1,465.6666 | 1,478.6666 | 1,478.6666 | +33.667 (+2.33%) | 5,222,100 |