Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2021 | JPY | 3,075 | 3,160 | 3,065 | 3,150 | 3,150 | +179 (+6.02%) | 1,620,100 |
17 Mar 2021 | JPY | 2,983 | 3,035 | 2,953 | 2,971 | 2,971 | -9 (-0.30%) | 677,000 |
16 Mar 2021 | JPY | 2,930 | 3,010 | 2,924 | 2,980 | 2,980 | +78 (+2.69%) | 767,600 |
15 Mar 2021 | JPY | 2,924 | 2,925 | 2,861 | 2,902 | 2,902 | -35 (-1.19%) | 750,400 |
12 Mar 2021 | JPY | 2,862 | 2,958 | 2,855 | 2,937 | 2,937 | +125 (+4.45%) | 1,078,000 |
11 Mar 2021 | JPY | 2,760 | 2,817 | 2,723 | 2,812 | 2,812 | +29 (+1.04%) | 749,100 |
10 Mar 2021 | JPY | 2,791 | 2,860 | 2,751 | 2,783 | 2,783 | +65 (+2.39%) | 1,269,700 |
9 Mar 2021 | JPY | 2,650 | 2,747 | 2,578 | 2,718 | 2,718 | -31 (-1.13%) | 1,408,700 |
8 Mar 2021 | JPY | 2,838 | 2,877 | 2,728 | 2,749 | 2,749 | -21 (-0.76%) | 817,900 |
5 Mar 2021 | JPY | 2,715 | 2,770 | 2,691 | 2,770 | 2,770 | -9 (-0.32%) | 970,300 |
4 Mar 2021 | JPY | 2,783 | 2,825 | 2,738 | 2,779 | 2,779 | -86 (-3.00%) | 1,039,100 |
3 Mar 2021 | JPY | 2,860 | 2,873 | 2,821 | 2,865 | 2,865 | -19 (-0.66%) | 517,900 |
2 Mar 2021 | JPY | 2,938 | 2,972 | 2,867 | 2,884 | 2,884 | -4 (-0.14%) | 544,000 |
1 Mar 2021 | JPY | 2,942 | 2,950 | 2,871 | 2,888 | 2,888 | +34 (+1.19%) | 499,700 |
26 Feb 2021 | JPY | 2,842 | 2,897 | 2,808 | 2,854 | 2,854 | -88 (-2.99%) | 1,130,400 |
25 Feb 2021 | JPY | 2,971 | 2,982 | 2,921 | 2,942 | 2,942 | +29 (+1.00%) | 596,100 |
24 Feb 2021 | JPY | 2,997 | 3,010 | 2,903 | 2,913 | 2,913 | -122 (-4.02%) | 1,102,900 |
22 Feb 2021 | JPY | 3,030 | 3,090 | 3,015 | 3,035 | 3,035 | +57 (+1.91%) | 708,900 |
19 Feb 2021 | JPY | 2,870 | 3,010 | 2,860 | 2,978 | 2,978 | +73 (+2.51%) | 860,800 |
18 Feb 2021 | JPY | 2,966 | 2,987 | 2,895 | 2,905 | 2,905 | -105 (-3.49%) | 788,300 |
17 Feb 2021 | JPY | 3,010 | 3,025 | 2,923 | 3,010 | 3,010 | -20 (-0.66%) | 967,900 |
16 Feb 2021 | JPY | 3,040 | 3,090 | 3,015 | 3,030 | 3,030 | +35 (+1.17%) | 782,600 |
15 Feb 2021 | JPY | 2,948 | 3,015 | 2,929 | 2,995 | 2,995 | +119 (+4.14%) | 946,000 |
12 Feb 2021 | JPY | 2,876 | 2,916 | 2,859 | 2,876 | 2,876 | +85 (+3.05%) | 823,800 |
10 Feb 2021 | JPY | 2,827 | 2,871 | 2,778 | 2,791 | 2,791 | -26 (-0.92%) | 710,100 |
9 Feb 2021 | JPY | 2,736 | 2,817 | 2,720 | 2,817 | 2,817 | +113 (+4.18%) | 1,076,500 |
8 Feb 2021 | JPY | 2,674 | 2,747 | 2,627 | 2,704 | 2,704 | +23 (+0.86%) | 885,500 |
5 Feb 2021 | JPY | 2,740 | 2,780 | 2,654 | 2,681 | 2,681 | -34 (-1.25%) | 889,700 |
4 Feb 2021 | JPY | 2,740 | 2,744 | 2,638 | 2,715 | 2,715 | -74 (-2.65%) | 1,218,400 |
3 Feb 2021 | JPY | 2,874 | 2,884 | 2,743 | 2,789 | 2,789 | -66 (-2.31%) | 1,404,400 |