Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2021 | JPY | 1,480 | 1,495 | 1,465 | 1,488.5 | 1,488.5 | +14 (+0.95%) | 115,600 |
10 Mar 2021 | JPY | 1,470 | 1,482.5 | 1,440.5 | 1,474.5 | 1,474.5 | +7 (+0.48%) | 157,400 |
9 Mar 2021 | JPY | 1,395.5 | 1,467.5 | 1,395.5 | 1,467.5 | 1,467.5 | +85.5 (+6.19%) | 313,400 |
8 Mar 2021 | JPY | 1,420 | 1,433.5 | 1,380 | 1,382 | 1,382 | -20.5 (-1.46%) | 122,200 |
5 Mar 2021 | JPY | 1,436 | 1,436 | 1,365 | 1,402.5 | 1,402.5 | -31 (-2.16%) | 185,000 |
4 Mar 2021 | JPY | 1,418.5 | 1,437.5 | 1,405.5 | 1,433.5 | 1,433.5 | +0.5 (+0.03%) | 87,800 |
3 Mar 2021 | JPY | 1,467.5 | 1,490 | 1,432 | 1,433 | 1,433 | -21 (-1.44%) | 187,800 |
2 Mar 2021 | JPY | 1,420 | 1,455 | 1,400 | 1,454 | 1,454 | +46.5 (+3.30%) | 190,000 |
1 Mar 2021 | JPY | 1,423.5 | 1,424 | 1,353 | 1,407.5 | 1,407.5 | +5.5 (+0.39%) | 158,200 |
26 Feb 2021 | JPY | 1,405 | 1,412 | 1,371.5 | 1,402 | 1,402 | -42.5 (-2.94%) | 226,200 |
25 Feb 2021 | JPY | 1,436.5 | 1,472.5 | 1,425.5 | 1,444.5 | 1,444.5 | +38 (+2.70%) | 227,800 |
24 Feb 2021 | JPY | 1,449.5 | 1,470 | 1,405 | 1,406.5 | 1,406.5 | -43.5 (-3%) | 244,200 |
22 Feb 2021 | JPY | 1,459 | 1,479 | 1,425.5 | 1,450 | 1,450 | -12.5 (-0.85%) | 206,000 |
19 Feb 2021 | JPY | 1,475 | 1,512.5 | 1,434.5 | 1,462.5 | 1,462.5 | -14 (-0.95%) | 306,600 |
18 Feb 2021 | JPY | 1,490 | 1,562.5 | 1,464.5 | 1,476.5 | 1,476.5 | -15.5 (-1.04%) | 442,000 |
17 Feb 2021 | JPY | 1,381 | 1,517.5 | 1,381 | 1,492 | 1,492 | +92.5 (+6.61%) | 853,200 |
16 Feb 2021 | JPY | 1,342.5 | 1,420 | 1,342.5 | 1,399.5 | 1,399.5 | +57 (+4.25%) | 533,000 |
15 Feb 2021 | JPY | 1,356.5 | 1,367 | 1,298 | 1,342.5 | 1,342.5 | -29.5 (-2.15%) | 319,600 |
12 Feb 2021 | JPY | 1,392 | 1,412 | 1,351.5 | 1,372 | 1,372 | -45 (-3.18%) | 322,600 |
10 Feb 2021 | JPY | 1,334.5 | 1,424 | 1,330.5 | 1,417 | 1,417 | +71.5 (+5.31%) | 545,400 |
9 Feb 2021 | JPY | 1,348.5 | 1,388 | 1,328.5 | 1,345.5 | 1,345.5 | +18.5 (+1.39%) | 723,200 |
8 Feb 2021 | JPY | 1,275 | 1,339 | 1,249.5 | 1,327 | 1,327 | +68 (+5.40%) | 891,800 |
5 Feb 2021 | JPY | 1,190 | 1,274 | 1,183.5 | 1,259 | 1,259 | +90.5 (+7.74%) | 609,400 |
4 Feb 2021 | JPY | 1,190 | 1,192.5 | 1,166.5 | 1,168.5 | 1,168.5 | -21.5 (-1.81%) | 128,400 |
3 Feb 2021 | JPY | 1,152.5 | 1,198.5 | 1,152.5 | 1,190 | 1,190 | +40 (+3.48%) | 281,600 |
2 Feb 2021 | JPY | 1,130 | 1,153 | 1,116.5 | 1,150 | 1,150 | +40 (+3.60%) | 139,200 |
1 Feb 2021 | JPY | 1,113.5 | 1,144 | 1,110 | 1,110 | 1,110 | -14.5 (-1.29%) | 170,000 |
29 Jan 2021 | JPY | 1,157.5 | 1,172.5 | 1,112.5 | 1,124.5 | 1,124.5 | -45 (-3.85%) | 277,600 |
28 Jan 2021 | JPY | 1,150 | 1,180 | 1,150 | 1,169.5 | 1,169.5 | -15 (-1.27%) | 195,000 |
27 Jan 2021 | JPY | 1,156.5 | 1,193 | 1,155 | 1,184.5 | 1,184.5 | +29.5 (+2.55%) | 230,800 |