Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2021 | JPY | 4,000 | 4,050 | 3,990 | 4,045 | 4,045 | +130 (+3.32%) | 513,300 |
17 Mar 2021 | JPY | 3,930 | 3,950 | 3,890 | 3,915 | 3,915 | -45 (-1.14%) | 267,300 |
16 Mar 2021 | JPY | 3,970 | 3,990 | 3,925 | 3,960 | 3,960 | -20 (-0.50%) | 228,100 |
15 Mar 2021 | JPY | 3,900 | 3,980 | 3,890 | 3,980 | 3,980 | +55 (+1.40%) | 377,800 |
12 Mar 2021 | JPY | 3,855 | 3,940 | 3,820 | 3,925 | 3,925 | +115 (+3.02%) | 510,900 |
11 Mar 2021 | JPY | 3,730 | 3,825 | 3,720 | 3,810 | 3,810 | +90 (+2.42%) | 357,000 |
10 Mar 2021 | JPY | 3,830 | 3,830 | 3,715 | 3,720 | 3,720 | -85 (-2.23%) | 553,200 |
9 Mar 2021 | JPY | 3,855 | 3,860 | 3,800 | 3,805 | 3,805 | -45 (-1.17%) | 362,800 |
8 Mar 2021 | JPY | 3,925 | 3,960 | 3,840 | 3,850 | 3,850 | -50 (-1.28%) | 391,300 |
5 Mar 2021 | JPY | 3,870 | 3,900 | 3,815 | 3,900 | 3,900 | -10 (-0.26%) | 371,800 |
4 Mar 2021 | JPY | 3,835 | 3,915 | 3,830 | 3,910 | 3,910 | +20 (+0.51%) | 305,800 |
3 Mar 2021 | JPY | 3,830 | 3,895 | 3,805 | 3,890 | 3,890 | +45 (+1.17%) | 325,600 |
2 Mar 2021 | JPY | 3,835 | 3,860 | 3,800 | 3,845 | 3,845 | +10 (+0.26%) | 348,400 |
1 Mar 2021 | JPY | 3,865 | 3,885 | 3,800 | 3,835 | 3,835 | +40 (+1.05%) | 271,900 |
26 Feb 2021 | JPY | 3,905 | 3,905 | 3,795 | 3,795 | 3,795 | -120 (-3.07%) | 304,700 |
25 Feb 2021 | JPY | 3,980 | 3,985 | 3,910 | 3,915 | 3,915 | -5 (-0.13%) | 292,000 |
24 Feb 2021 | JPY | 4,070 | 4,080 | 3,915 | 3,920 | 3,920 | -160 (-3.92%) | 416,200 |
22 Feb 2021 | JPY | 4,075 | 4,085 | 4,025 | 4,080 | 4,080 | +15 (+0.37%) | 206,500 |
19 Feb 2021 | JPY | 4,005 | 4,085 | 4,000 | 4,065 | 4,065 | +25 (+0.62%) | 214,900 |
18 Feb 2021 | JPY | 4,050 | 4,110 | 4,015 | 4,040 | 4,040 | -25 (-0.62%) | 268,600 |
17 Feb 2021 | JPY | 4,115 | 4,130 | 4,055 | 4,065 | 4,065 | -75 (-1.81%) | 334,300 |
16 Feb 2021 | JPY | 4,050 | 4,165 | 4,050 | 4,140 | 4,140 | +80 (+1.97%) | 374,700 |
15 Feb 2021 | JPY | 4,085 | 4,105 | 4,020 | 4,060 | 4,060 | -10 (-0.25%) | 322,100 |
12 Feb 2021 | JPY | 4,045 | 4,115 | 4,030 | 4,070 | 4,070 | +85 (+2.13%) | 475,300 |
10 Feb 2021 | JPY | 3,995 | 4,030 | 3,940 | 3,985 | 3,985 | -5 (-0.13%) | 222,700 |
9 Feb 2021 | JPY | 3,945 | 4,005 | 3,925 | 3,990 | 3,990 | +70 (+1.79%) | 367,500 |
8 Feb 2021 | JPY | 3,860 | 3,935 | 3,835 | 3,920 | 3,920 | +60 (+1.55%) | 403,900 |
5 Feb 2021 | JPY | 3,875 | 3,875 | 3,840 | 3,860 | 3,860 | +20 (+0.52%) | 360,100 |
4 Feb 2021 | JPY | 3,905 | 3,915 | 3,810 | 3,840 | 3,840 | -65 (-1.66%) | 381,900 |
3 Feb 2021 | JPY | 3,905 | 3,950 | 3,855 | 3,905 | 3,905 | +45 (+1.17%) | 571,700 |