Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2021 | JPY | 1,645 | 1,735 | 1,645 | 1,687.5 | 1,687.5 | +7.5 (+0.45%) | 12,000 |
3 Mar 2021 | JPY | 1,807.5 | 1,825 | 1,645 | 1,680 | 1,680 | -92.5 (-5.22%) | 23,400 |
2 Mar 2021 | JPY | 1,727.5 | 1,805 | 1,677.5 | 1,772.5 | 1,772.5 | +45 (+2.60%) | 49,200 |
1 Mar 2021 | JPY | 1,672.5 | 1,750 | 1,620 | 1,727.5 | 1,727.5 | +55 (+3.29%) | 23,200 |
26 Feb 2021 | JPY | 1,647.5 | 1,690 | 1,555 | 1,672.5 | 1,672.5 | +5 (+0.30%) | 25,800 |
25 Feb 2021 | JPY | 1,712.5 | 1,712.5 | 1,605 | 1,667.5 | 1,667.5 | -10 (-0.60%) | 16,600 |
24 Feb 2021 | JPY | 1,625 | 1,725 | 1,567.5 | 1,677.5 | 1,677.5 | +17.5 (+1.05%) | 57,600 |
22 Feb 2021 | JPY | 1,727.5 | 1,730 | 1,642.5 | 1,660 | 1,660 | -72.5 (-4.18%) | 29,400 |
19 Feb 2021 | JPY | 1,775 | 1,820 | 1,675 | 1,732.5 | 1,732.5 | -112.5 (-6.10%) | 65,800 |
18 Feb 2021 | JPY | 1,695 | 1,850 | 1,640 | 1,845 | 1,845 | +150 (+8.85%) | 96,800 |
17 Feb 2021 | JPY | 1,642.5 | 1,707.5 | 1,625 | 1,695 | 1,695 | +37.5 (+2.26%) | 24,200 |
16 Feb 2021 | JPY | 1,697.5 | 1,750 | 1,635 | 1,657.5 | 1,657.5 | -75 (-4.33%) | 77,200 |
15 Feb 2021 | JPY | 1,787.5 | 1,850 | 1,562.5 | 1,732.5 | 1,732.5 | +225 (+14.93%) | 275,200 |
12 Feb 2021 | JPY | 1,547.5 | 1,547.5 | 1,432.5 | 1,507.5 | 1,507.5 | +22 (+1.48%) | 54,400 |
10 Feb 2021 | JPY | 1,505 | 1,530 | 1,485.5 | 1,485.5 | 1,485.5 | -47 (-3.07%) | 20,800 |
9 Feb 2021 | JPY | 1,421 | 1,585 | 1,407.5 | 1,532.5 | 1,532.5 | +95 (+6.61%) | 40,400 |
8 Feb 2021 | JPY | 1,436.5 | 1,466.5 | 1,415 | 1,437.5 | 1,437.5 | +1 (+0.07%) | 5,800 |
5 Feb 2021 | JPY | 1,416.5 | 1,440 | 1,407 | 1,436.5 | 1,436.5 | +8 (+0.56%) | 7,600 |
4 Feb 2021 | JPY | 1,475 | 1,475 | 1,407.5 | 1,428.5 | 1,428.5 | -53 (-3.58%) | 3,800 |
3 Feb 2021 | JPY | 1,522.5 | 1,525 | 1,465 | 1,481.5 | 1,481.5 | -21 (-1.40%) | 13,200 |
2 Feb 2021 | JPY | 1,497 | 1,515 | 1,449 | 1,502.5 | 1,502.5 | +28 (+1.90%) | 13,400 |
1 Feb 2021 | JPY | 1,360.5 | 1,474.5 | 1,340 | 1,474.5 | 1,474.5 | +106 (+7.75%) | 15,600 |
29 Jan 2021 | JPY | 1,412.5 | 1,425.5 | 1,365 | 1,368.5 | 1,368.5 | -56.5 (-3.96%) | 12,000 |
28 Jan 2021 | JPY | 1,415 | 1,447 | 1,400 | 1,425 | 1,425 | -40 (-2.73%) | 27,000 |
27 Jan 2021 | JPY | 1,525 | 1,525 | 1,457.5 | 1,465 | 1,465 | -13.5 (-0.91%) | 7,000 |
26 Jan 2021 | JPY | 1,525 | 1,525 | 1,466 | 1,478.5 | 1,478.5 | -46.5 (-3.05%) | 12,000 |
25 Jan 2021 | JPY | 1,471 | 1,525 | 1,427.5 | 1,525 | 1,525 | +54 (+3.67%) | 41,200 |
22 Jan 2021 | JPY | 1,425.5 | 1,479.5 | 1,425.5 | 1,471 | 1,471 | +46 (+3.23%) | 26,600 |
21 Jan 2021 | JPY | 1,329 | 1,425 | 1,322.5 | 1,425 | 1,425 | +109 (+8.28%) | 46,800 |
20 Jan 2021 | JPY | 1,325.5 | 1,325.5 | 1,272.5 | 1,316 | 1,316 | +10.5 (+0.80%) | 21,400 |