Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2021 | JPY | 1,300.5 | 1,318.5 | 1,290 | 1,290 | 1,290 | -9 (-0.69%) | 54,000 |
17 Mar 2021 | JPY | 1,290 | 1,317 | 1,290 | 1,299 | 1,299 | +8 (+0.62%) | 47,600 |
16 Mar 2021 | JPY | 1,317.5 | 1,320 | 1,290 | 1,291 | 1,291 | -21 (-1.60%) | 56,600 |
15 Mar 2021 | JPY | 1,337.5 | 1,355.5 | 1,293 | 1,312 | 1,312 | -24 (-1.80%) | 135,000 |
12 Mar 2021 | JPY | 1,319 | 1,346.5 | 1,301 | 1,336 | 1,336 | +42 (+3.25%) | 104,800 |
11 Mar 2021 | JPY | 1,240.5 | 1,297 | 1,233.5 | 1,294 | 1,294 | +56.5 (+4.57%) | 87,600 |
10 Mar 2021 | JPY | 1,248 | 1,268 | 1,230 | 1,237.5 | 1,237.5 | +26.5 (+2.19%) | 90,400 |
9 Mar 2021 | JPY | 1,189.5 | 1,226 | 1,175.5 | 1,211 | 1,211 | -7.5 (-0.62%) | 115,000 |
8 Mar 2021 | JPY | 1,222 | 1,246.5 | 1,195 | 1,218.5 | 1,218.5 | -7.5 (-0.61%) | 103,800 |
5 Mar 2021 | JPY | 1,239 | 1,255 | 1,187.5 | 1,226 | 1,226 | -31.5 (-2.50%) | 160,600 |
4 Mar 2021 | JPY | 1,273.5 | 1,296 | 1,240 | 1,257.5 | 1,257.5 | -46 (-3.53%) | 170,200 |
3 Mar 2021 | JPY | 1,368.5 | 1,368.5 | 1,286 | 1,303.5 | 1,303.5 | -57 (-4.19%) | 142,200 |
2 Mar 2021 | JPY | 1,355 | 1,414.5 | 1,350.5 | 1,360.5 | 1,360.5 | +13 (+0.96%) | 93,400 |
1 Mar 2021 | JPY | 1,378 | 1,395 | 1,327.5 | 1,347.5 | 1,347.5 | -31 (-2.25%) | 103,400 |
26 Feb 2021 | JPY | 1,343 | 1,397 | 1,325.5 | 1,378.5 | 1,378.5 | +10.5 (+0.77%) | 138,600 |
25 Feb 2021 | JPY | 1,399.5 | 1,440 | 1,357 | 1,368 | 1,368 | +18.5 (+1.37%) | 158,800 |
24 Feb 2021 | JPY | 1,401 | 1,412.5 | 1,336 | 1,349.5 | 1,349.5 | -56.5 (-4.02%) | 167,400 |
22 Feb 2021 | JPY | 1,435.5 | 1,452.5 | 1,402.5 | 1,406 | 1,406 | -19 (-1.33%) | 141,200 |
19 Feb 2021 | JPY | 1,400 | 1,462.5 | 1,399.5 | 1,425 | 1,425 | +8.5 (+0.60%) | 177,200 |
18 Feb 2021 | JPY | 1,461.5 | 1,473.5 | 1,380 | 1,416.5 | 1,416.5 | -80 (-5.35%) | 340,200 |
17 Feb 2021 | JPY | 1,452.5 | 1,517.5 | 1,444 | 1,496.5 | 1,496.5 | +19 (+1.29%) | 219,600 |
16 Feb 2021 | JPY | 1,517.5 | 1,565 | 1,472 | 1,477.5 | 1,477.5 | -55 (-3.59%) | 424,400 |
15 Feb 2021 | JPY | 1,600 | 1,610 | 1,484 | 1,532.5 | 1,532.5 | -102.5 (-6.27%) | 593,400 |
12 Feb 2021 | JPY | 1,585 | 1,687.5 | 1,555 | 1,635 | 1,635 | +97.5 (+6.34%) | 1,020,600 |
10 Feb 2021 | JPY | 1,400 | 1,557.5 | 1,385 | 1,537.5 | 1,537.5 | +211.5 (+15.95%) | 1,441,200 |
9 Feb 2021 | JPY | 1,363 | 1,395 | 1,315.5 | 1,326 | 1,326 | -36.5 (-2.68%) | 228,400 |
8 Feb 2021 | JPY | 1,405 | 1,405 | 1,311 | 1,362.5 | 1,362.5 | -62.5 (-4.39%) | 233,000 |
5 Feb 2021 | JPY | 1,415.5 | 1,429 | 1,377 | 1,425 | 1,425 | +10 (+0.71%) | 130,600 |
4 Feb 2021 | JPY | 1,388.5 | 1,428 | 1,338 | 1,415 | 1,415 | +60.5 (+4.47%) | 266,000 |
3 Feb 2021 | JPY | 1,440 | 1,500 | 1,324 | 1,354.5 | 1,354.5 | -39 (-2.80%) | 631,800 |