Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2021 | JPY | 2,995 | 3,055 | 2,935 | 2,973 | 2,973 | -42 (-1.39%) | 43,900 |
7 Apr 2021 | JPY | 2,923 | 3,030 | 2,920 | 3,015 | 3,015 | +99 (+3.40%) | 45,500 |
6 Apr 2021 | JPY | 3,090 | 3,120 | 2,863 | 2,916 | 2,916 | -64 (-2.15%) | 105,700 |
5 Apr 2021 | JPY | 2,860 | 2,980 | 2,816 | 2,980 | 2,980 | +209 (+7.54%) | 100,400 |
2 Apr 2021 | JPY | 2,784 | 2,870 | 2,754 | 2,771 | 2,771 | +64 (+2.36%) | 69,500 |
1 Apr 2021 | JPY | 2,785 | 2,793 | 2,678 | 2,707 | 2,707 | -35 (-1.28%) | 52,100 |
31 Mar 2021 | JPY | 2,888 | 2,888 | 2,736 | 2,742 | 2,742 | -74 (-2.63%) | 50,300 |
30 Mar 2021 | JPY | 2,840 | 2,890 | 2,800 | 2,816 | 2,816 | -6 (-0.21%) | 41,500 |
29 Mar 2021 | JPY | 2,913 | 2,930 | 2,782 | 2,822 | 2,822 | -110 (-3.75%) | 69,300 |
26 Mar 2021 | JPY | 2,913 | 2,978 | 2,851 | 2,932 | 2,932 | +20 (+0.69%) | 57,500 |
25 Mar 2021 | JPY | 2,801 | 2,969 | 2,720 | 2,912 | 2,912 | +82 (+2.90%) | 96,200 |
24 Mar 2021 | JPY | 2,948 | 2,982 | 2,761 | 2,830 | 2,830 | -131 (-4.42%) | 164,000 |
23 Mar 2021 | JPY | 3,040 | 3,290 | 2,959 | 2,961 | 2,961 | -79 (-2.60%) | 415,500 |
22 Mar 2021 | JPY | 2,930 | 3,180 | 2,885 | 3,040 | 3,040 | +180 (+6.29%) | 356,600 |
19 Mar 2021 | JPY | 2,962 | 3,045 | 2,843 | 2,860 | 2,860 | -205 (-6.69%) | 344,800 |
18 Mar 2021 | JPY | 2,749 | 3,140 | 2,730 | 3,065 | 3,065 | +376 (+13.98%) | 659,100 |
17 Mar 2021 | JPY | 2,622 | 2,718 | 2,581 | 2,689 | 2,689 | +110 (+4.27%) | 91,500 |
16 Mar 2021 | JPY | 2,601 | 2,629 | 2,555 | 2,579 | 2,579 | -31 (-1.19%) | 77,500 |
15 Mar 2021 | JPY | 2,751 | 2,757 | 2,604 | 2,610 | 2,610 | -147 (-5.33%) | 122,900 |
12 Mar 2021 | JPY | 2,590 | 2,790 | 2,540 | 2,757 | 2,757 | +166 (+6.41%) | 314,900 |
11 Mar 2021 | JPY | 2,527 | 2,617 | 2,499 | 2,591 | 2,591 | +52 (+2.05%) | 119,700 |
10 Mar 2021 | JPY | 2,650 | 2,656 | 2,475 | 2,539 | 2,539 | -59 (-2.27%) | 200,000 |
9 Mar 2021 | JPY | 2,650 | 2,695 | 2,531 | 2,598 | 2,598 | -152 (-5.53%) | 289,500 |
8 Mar 2021 | JPY | 3,185 | 3,270 | 2,750 | 2,750 | 2,750 | -315 (-10.28%) | 391,900 |
5 Mar 2021 | JPY | 3,180 | 3,225 | 3,040 | 3,065 | 3,065 | -150 (-4.67%) | 207,100 |
4 Mar 2021 | JPY | 3,000 | 3,255 | 2,971 | 3,215 | 3,215 | +160 (+5.24%) | 416,600 |
3 Mar 2021 | JPY | 3,210 | 3,240 | 2,986 | 3,055 | 3,055 | -195 (-6%) | 425,200 |
2 Mar 2021 | JPY | 3,515 | 3,595 | 3,150 | 3,250 | 3,250 | -335 (-9.34%) | 661,600 |
1 Mar 2021 | JPY | 4,060 | 4,150 | 3,535 | 3,585 | 3,585 | -295 (-7.60%) | 711,000 |
26 Feb 2021 | JPY | 3,850 | 4,120 | 3,750 | 3,880 | 3,880 | -320 (-7.62%) | 1,206,700 |