Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | JPY | 1,124 | 1,167 | 1,111 | 1,148 | 1,148 | -6 (-0.52%) | 215,800 |
18 May 2021 | JPY | 1,143 | 1,207 | 1,105 | 1,154 | 1,154 | +34 (+3.04%) | 351,500 |
17 May 2021 | JPY | 1,201 | 1,221 | 1,085 | 1,120 | 1,120 | -133 (-10.61%) | 552,600 |
14 May 2021 | JPY | 1,331 | 1,369 | 1,250 | 1,253 | 1,253 | -70 (-5.29%) | 601,800 |
13 May 2021 | JPY | 1,404 | 1,445 | 1,303 | 1,323 | 1,323 | -125 (-8.63%) | 906,200 |
12 May 2021 | JPY | 1,454 | 1,540 | 1,288 | 1,448 | 1,448 | +46 (+3.28%) | 3,793,000 |
11 May 2021 | JPY | 1,533 | 1,573 | 1,377 | 1,402 | 1,402 | -197 (-12.32%) | 3,086,300 |
10 May 2021 | JPY | 1,419 | 1,677 | 1,400 | 1,599 | 1,599 | +163 (+11.35%) | 10,774,600 |
7 May 2021 | JPY | 1,274 | 1,485 | 1,241 | 1,436 | 1,436 | +142 (+10.97%) | 6,007,300 |
6 May 2021 | JPY | 1,110 | 1,330 | 1,089 | 1,294 | 1,294 | +222 (+20.71%) | 2,189,900 |
30 Apr 2021 | JPY | 1,138 | 1,160 | 1,041 | 1,072 | 1,072 | -121 (-10.14%) | 680,400 |
28 Apr 2021 | JPY | 1,051 | 1,284 | 1,044 | 1,193 | 1,193 | +175 (+17.19%) | 2,336,900 |
27 Apr 2021 | JPY | 1,016 | 1,030 | 1,011 | 1,018 | 1,018 | -2 (-0.20%) | 17,100 |
26 Apr 2021 | JPY | 1,045 | 1,045 | 1,006 | 1,020 | 1,020 | -4 (-0.39%) | 40,900 |
23 Apr 2021 | JPY | 1,055 | 1,066 | 977 | 1,024 | 1,024 | -50 (-4.66%) | 124,000 |
22 Apr 2021 | JPY | 1,085 | 1,097 | 1,065 | 1,074 | 1,074 | -2 (-0.19%) | 36,700 |
21 Apr 2021 | JPY | 1,120 | 1,122 | 1,075 | 1,076 | 1,076 | -51 (-4.53%) | 78,000 |
20 Apr 2021 | JPY | 1,142 | 1,147 | 1,120 | 1,127 | 1,127 | -24 (-2.09%) | 62,200 |
19 Apr 2021 | JPY | 1,158 | 1,167 | 1,135 | 1,151 | 1,151 | +5 (+0.44%) | 48,000 |
16 Apr 2021 | JPY | 1,184 | 1,185 | 1,142 | 1,146 | 1,146 | -37 (-3.13%) | 74,600 |
15 Apr 2021 | JPY | 1,162 | 1,197 | 1,135 | 1,183 | 1,183 | +29 (+2.51%) | 105,500 |
14 Apr 2021 | JPY | 1,204 | 1,210 | 1,141 | 1,154 | 1,154 | -50 (-4.15%) | 143,800 |
13 Apr 2021 | JPY | 1,241 | 1,247 | 1,198 | 1,204 | 1,204 | -36 (-2.90%) | 123,900 |
12 Apr 2021 | JPY | 1,306 | 1,308 | 1,240 | 1,240 | 1,240 | -52 (-4.02%) | 136,100 |
9 Apr 2021 | JPY | 1,320 | 1,320 | 1,292 | 1,292 | 1,292 | -8 (-0.62%) | 88,600 |
8 Apr 2021 | JPY | 1,294 | 1,335 | 1,280 | 1,300 | 1,300 | 0.0 (0.0%) | 145,100 |
7 Apr 2021 | JPY | 1,291 | 1,310 | 1,275 | 1,300 | 1,300 | +1 (+0.08%) | 162,000 |
6 Apr 2021 | JPY | 1,326 | 1,376 | 1,290 | 1,299 | 1,299 | -51 (-3.78%) | 327,800 |
5 Apr 2021 | JPY | 1,273 | 1,491 | 1,270 | 1,350 | 1,350 | +47 (+3.61%) | 1,807,800 |
2 Apr 2021 | JPY | 1,335 | 1,349 | 1,300 | 1,303 | 1,303 | -27 (-2.03%) | 291,500 |