Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2021 | JPY | 1,438 | 1,463 | 1,417.5 | 1,461.5 | 1,461.5 | +40 (+2.81%) | 143,200 |
21 Apr 2021 | JPY | 1,433 | 1,474 | 1,421.5 | 1,421.5 | 1,421.5 | -48.5 (-3.30%) | 261,200 |
20 Apr 2021 | JPY | 1,497.5 | 1,505 | 1,470 | 1,470 | 1,470 | -45 (-2.97%) | 218,200 |
19 Apr 2021 | JPY | 1,550 | 1,555 | 1,510 | 1,515 | 1,515 | -37.5 (-2.42%) | 124,200 |
16 Apr 2021 | JPY | 1,500 | 1,567.5 | 1,498.5 | 1,552.5 | 1,552.5 | +45 (+2.99%) | 168,200 |
15 Apr 2021 | JPY | 1,525 | 1,532.5 | 1,472 | 1,507.5 | 1,507.5 | -17.5 (-1.15%) | 113,000 |
14 Apr 2021 | JPY | 1,540 | 1,540 | 1,512.5 | 1,525 | 1,525 | -20 (-1.29%) | 71,800 |
13 Apr 2021 | JPY | 1,545 | 1,555 | 1,507.5 | 1,545 | 1,545 | -2.5 (-0.16%) | 110,600 |
12 Apr 2021 | JPY | 1,572.5 | 1,575 | 1,535 | 1,547.5 | 1,547.5 | -37.5 (-2.37%) | 135,600 |
9 Apr 2021 | JPY | 1,530 | 1,587.5 | 1,520 | 1,585 | 1,585 | +67.5 (+4.45%) | 343,000 |
8 Apr 2021 | JPY | 1,499.5 | 1,520 | 1,485.5 | 1,517.5 | 1,517.5 | +5 (+0.33%) | 187,000 |
7 Apr 2021 | JPY | 1,485.5 | 1,547.5 | 1,478.5 | 1,512.5 | 1,512.5 | +52 (+3.56%) | 367,400 |
6 Apr 2021 | JPY | 1,482.5 | 1,499.5 | 1,445 | 1,460.5 | 1,460.5 | -35 (-2.34%) | 203,600 |
5 Apr 2021 | JPY | 1,459.5 | 1,507.5 | 1,459.5 | 1,495.5 | 1,495.5 | +39 (+2.68%) | 208,800 |
2 Apr 2021 | JPY | 1,471 | 1,471.5 | 1,445 | 1,456.5 | 1,456.5 | +10.5 (+0.73%) | 99,200 |
1 Apr 2021 | JPY | 1,462.5 | 1,477.5 | 1,440.5 | 1,446 | 1,446 | -25.5 (-1.73%) | 130,800 |
31 Mar 2021 | JPY | 1,408.5 | 1,472.5 | 1,392 | 1,471.5 | 1,471.5 | +71 (+5.07%) | 223,000 |
30 Mar 2021 | JPY | 1,409 | 1,432.5 | 1,396.5 | 1,400.5 | 1,400.5 | -8.5 (-0.60%) | 88,600 |
29 Mar 2021 | JPY | 1,445 | 1,463.5 | 1,402.5 | 1,409 | 1,409 | -36.5 (-2.53%) | 139,000 |
26 Mar 2021 | JPY | 1,407.5 | 1,454.5 | 1,398.5 | 1,445.5 | 1,445.5 | +50.5 (+3.62%) | 208,600 |
25 Mar 2021 | JPY | 1,360 | 1,407.5 | 1,356 | 1,395 | 1,395 | +20 (+1.45%) | 145,800 |
24 Mar 2021 | JPY | 1,400.5 | 1,421.5 | 1,360.5 | 1,375 | 1,375 | -38.5 (-2.72%) | 252,400 |
23 Mar 2021 | JPY | 1,446 | 1,465 | 1,410 | 1,413.5 | 1,413.5 | -32.5 (-2.25%) | 194,200 |
22 Mar 2021 | JPY | 1,434 | 1,470 | 1,428 | 1,446 | 1,446 | +8 (+0.56%) | 160,400 |
19 Mar 2021 | JPY | 1,485.5 | 1,500 | 1,432 | 1,438 | 1,438 | -69.5 (-4.61%) | 534,600 |
18 Mar 2021 | JPY | 1,520 | 1,610 | 1,499.5 | 1,507.5 | 1,507.5 | +2.5 (+0.17%) | 528,600 |
17 Mar 2021 | JPY | 1,430 | 1,580 | 1,426 | 1,505 | 1,505 | +40.5 (+2.77%) | 895,600 |
16 Mar 2021 | JPY | 1,502.5 | 1,515 | 1,461 | 1,464.5 | 1,464.5 | -38 (-2.53%) | 338,600 |
15 Mar 2021 | JPY | 1,525 | 1,525 | 1,486.5 | 1,502.5 | 1,502.5 | -10 (-0.66%) | 173,200 |
12 Mar 2021 | JPY | 1,500 | 1,527.5 | 1,476 | 1,512.5 | 1,512.5 | +24 (+1.61%) | 191,400 |