Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2021 | JPY | 1,171 | 1,172 | 1,138 | 1,149 | 1,149 | -11 (-0.95%) | 136,400 |
12 Mar 2021 | JPY | 1,120 | 1,163 | 1,112 | 1,160 | 1,160 | +53 (+4.79%) | 300,500 |
11 Mar 2021 | JPY | 1,075 | 1,115 | 1,068 | 1,107 | 1,107 | +25 (+2.31%) | 179,000 |
10 Mar 2021 | JPY | 1,089 | 1,109 | 1,070 | 1,082 | 1,082 | -1 (-0.09%) | 108,800 |
9 Mar 2021 | JPY | 1,067 | 1,083 | 1,047 | 1,083 | 1,083 | +16 (+1.50%) | 172,800 |
8 Mar 2021 | JPY | 1,114 | 1,114 | 1,060 | 1,067 | 1,067 | -19 (-1.75%) | 183,900 |
5 Mar 2021 | JPY | 1,070 | 1,086 | 1,036 | 1,086 | 1,086 | -13 (-1.18%) | 301,000 |
4 Mar 2021 | JPY | 1,129 | 1,137 | 1,085 | 1,099 | 1,099 | -23 (-2.05%) | 181,000 |
3 Mar 2021 | JPY | 1,141 | 1,145 | 1,118 | 1,122 | 1,122 | -6 (-0.53%) | 99,000 |
2 Mar 2021 | JPY | 1,160 | 1,180 | 1,114 | 1,128 | 1,128 | -18 (-1.57%) | 194,300 |
1 Mar 2021 | JPY | 1,131 | 1,150 | 1,114 | 1,146 | 1,146 | +32 (+2.87%) | 136,300 |
26 Feb 2021 | JPY | 1,120 | 1,145 | 1,100 | 1,114 | 1,114 | -45 (-3.88%) | 287,300 |
25 Feb 2021 | JPY | 1,148 | 1,181 | 1,148 | 1,159 | 1,159 | +21 (+1.85%) | 184,100 |
24 Feb 2021 | JPY | 1,180 | 1,183 | 1,124 | 1,138 | 1,138 | -58 (-4.85%) | 334,200 |
22 Feb 2021 | JPY | 1,185 | 1,215 | 1,185 | 1,196 | 1,196 | +16 (+1.36%) | 229,800 |
19 Feb 2021 | JPY | 1,200 | 1,210 | 1,161 | 1,180 | 1,180 | -28 (-2.32%) | 291,200 |
18 Feb 2021 | JPY | 1,254 | 1,255 | 1,201 | 1,208 | 1,208 | -43 (-3.44%) | 266,300 |
17 Feb 2021 | JPY | 1,255 | 1,271 | 1,239 | 1,251 | 1,251 | -1 (-0.08%) | 178,900 |
16 Feb 2021 | JPY | 1,232 | 1,269 | 1,215 | 1,252 | 1,252 | +20 (+1.62%) | 258,500 |
15 Feb 2021 | JPY | 1,253 | 1,260 | 1,224 | 1,232 | 1,232 | -16 (-1.28%) | 272,300 |
12 Feb 2021 | JPY | 1,250 | 1,253 | 1,217 | 1,248 | 1,248 | -2 (-0.16%) | 314,200 |
10 Feb 2021 | JPY | 1,291 | 1,297 | 1,230 | 1,250 | 1,250 | -51 (-3.92%) | 644,500 |
9 Feb 2021 | JPY | 1,365 | 1,369 | 1,285 | 1,301 | 1,301 | -50 (-3.70%) | 455,200 |
8 Feb 2021 | JPY | 1,301 | 1,365 | 1,278 | 1,351 | 1,351 | +30 (+2.27%) | 648,200 |
5 Feb 2021 | JPY | 1,305 | 1,325 | 1,283 | 1,321 | 1,321 | +28 (+2.17%) | 372,900 |
4 Feb 2021 | JPY | 1,325 | 1,377 | 1,272 | 1,293 | 1,293 | -2 (-0.15%) | 912,400 |
3 Feb 2021 | JPY | 1,405 | 1,412 | 1,293 | 1,295 | 1,295 | -173 (-11.78%) | 1,918,800 |
2 Feb 2021 | JPY | 1,355 | 1,518 | 1,331 | 1,468 | 1,468 | +227 (+18.29%) | 2,988,400 |
1 Feb 2021 | JPY | 1,202 | 1,251 | 1,184 | 1,241 | 1,241 | +58 (+4.90%) | 289,600 |
29 Jan 2021 | JPY | 1,239 | 1,244 | 1,170 | 1,183 | 1,183 | -37 (-3.03%) | 325,100 |