Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2021 | JPY | 1,200 | 1,200 | 1,166 | 1,185 | 1,185 | -17 (-1.41%) | 50,000 |
3 Mar 2021 | JPY | 1,209 | 1,210 | 1,188 | 1,202 | 1,202 | +2 (+0.17%) | 39,000 |
2 Mar 2021 | JPY | 1,185 | 1,225 | 1,183 | 1,200 | 1,200 | +4 (+0.33%) | 53,900 |
1 Mar 2021 | JPY | 1,219 | 1,227 | 1,177 | 1,196 | 1,196 | -53 (-4.24%) | 95,100 |
26 Feb 2021 | JPY | 1,175 | 1,296 | 1,171 | 1,249 | 1,249 | +46 (+3.82%) | 237,400 |
25 Feb 2021 | JPY | 1,205 | 1,227 | 1,202 | 1,203 | 1,203 | -10 (-0.82%) | 29,200 |
24 Feb 2021 | JPY | 1,280 | 1,288 | 1,211 | 1,213 | 1,213 | -57 (-4.49%) | 70,000 |
22 Feb 2021 | JPY | 1,260 | 1,292 | 1,255 | 1,270 | 1,270 | +10 (+0.79%) | 41,200 |
19 Feb 2021 | JPY | 1,279 | 1,279 | 1,240 | 1,260 | 1,260 | -5 (-0.40%) | 45,000 |
18 Feb 2021 | JPY | 1,300 | 1,311 | 1,264 | 1,265 | 1,265 | -32 (-2.47%) | 66,100 |
17 Feb 2021 | JPY | 1,312 | 1,335 | 1,290 | 1,297 | 1,297 | -21 (-1.59%) | 82,800 |
16 Feb 2021 | JPY | 1,322 | 1,338 | 1,310 | 1,318 | 1,318 | +5 (+0.38%) | 28,100 |
15 Feb 2021 | JPY | 1,311 | 1,340 | 1,299 | 1,313 | 1,313 | -6 (-0.45%) | 45,000 |
12 Feb 2021 | JPY | 1,336 | 1,336 | 1,281 | 1,319 | 1,319 | -12 (-0.90%) | 69,600 |
10 Feb 2021 | JPY | 1,336 | 1,363 | 1,327 | 1,331 | 1,331 | -18 (-1.33%) | 37,400 |
9 Feb 2021 | JPY | 1,319 | 1,354 | 1,306 | 1,349 | 1,349 | +39 (+2.98%) | 84,100 |
8 Feb 2021 | JPY | 1,361 | 1,366 | 1,302 | 1,310 | 1,310 | -34 (-2.53%) | 101,000 |
5 Feb 2021 | JPY | 1,348 | 1,373 | 1,337 | 1,344 | 1,344 | +4 (+0.30%) | 45,400 |
4 Feb 2021 | JPY | 1,338 | 1,358 | 1,319 | 1,340 | 1,340 | +2 (+0.15%) | 53,500 |
3 Feb 2021 | JPY | 1,365 | 1,370 | 1,338 | 1,338 | 1,338 | -20 (-1.47%) | 53,400 |
2 Feb 2021 | JPY | 1,333 | 1,377 | 1,322 | 1,358 | 1,358 | +25 (+1.88%) | 87,300 |
1 Feb 2021 | JPY | 1,287 | 1,356 | 1,286 | 1,333 | 1,333 | +33 (+2.54%) | 100,000 |
29 Jan 2021 | JPY | 1,305 | 1,329 | 1,277 | 1,300 | 1,300 | -4 (-0.31%) | 93,000 |
28 Jan 2021 | JPY | 1,281 | 1,342 | 1,281 | 1,304 | 1,304 | -26 (-1.95%) | 82,500 |
27 Jan 2021 | JPY | 1,330 | 1,337 | 1,302 | 1,330 | 1,330 | 0.0 (0.0%) | 77,500 |
26 Jan 2021 | JPY | 1,278 | 1,355 | 1,278 | 1,330 | 1,330 | +27 (+2.07%) | 151,100 |
25 Jan 2021 | JPY | 1,301 | 1,304 | 1,255 | 1,303 | 1,303 | +20 (+1.56%) | 128,800 |
22 Jan 2021 | JPY | 1,266 | 1,289 | 1,230 | 1,283 | 1,283 | +21 (+1.66%) | 196,200 |
21 Jan 2021 | JPY | 1,320 | 1,339 | 1,253 | 1,262 | 1,262 | -151 (-10.69%) | 478,200 |
20 Jan 2021 | JPY | 1,361 | 1,457 | 1,361 | 1,413 | 1,413 | +43 (+3.14%) | 334,000 |