Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2021 | JPY | 1,030 | 1,034 | 1,011 | 1,034 | 1,034 | +10 (+0.98%) | 314,100 |
4 Mar 2021 | JPY | 1,021 | 1,031 | 1,010 | 1,024 | 1,024 | -9 (-0.87%) | 208,600 |
3 Mar 2021 | JPY | 1,035 | 1,037 | 1,021 | 1,033 | 1,033 | -4 (-0.39%) | 224,800 |
2 Mar 2021 | JPY | 1,037 | 1,048 | 1,016 | 1,037 | 1,037 | +10 (+0.97%) | 415,600 |
1 Mar 2021 | JPY | 1,024 | 1,035 | 1,015 | 1,027 | 1,027 | +8 (+0.79%) | 271,500 |
26 Feb 2021 | JPY | 1,036 | 1,039 | 1,017 | 1,019 | 1,019 | -28 (-2.67%) | 327,200 |
25 Feb 2021 | JPY | 1,058 | 1,061 | 1,044 | 1,047 | 1,047 | +7 (+0.67%) | 305,900 |
24 Feb 2021 | JPY | 1,060 | 1,064 | 1,039 | 1,040 | 1,040 | -38 (-3.53%) | 348,700 |
22 Feb 2021 | JPY | 1,090 | 1,096 | 1,077 | 1,078 | 1,078 | +4 (+0.37%) | 209,800 |
19 Feb 2021 | JPY | 1,102 | 1,102 | 1,070 | 1,074 | 1,074 | -40 (-3.59%) | 365,800 |
18 Feb 2021 | JPY | 1,139 | 1,141 | 1,113 | 1,114 | 1,114 | -29 (-2.54%) | 186,200 |
17 Feb 2021 | JPY | 1,149 | 1,152 | 1,131 | 1,143 | 1,143 | -10 (-0.87%) | 197,000 |
16 Feb 2021 | JPY | 1,160 | 1,168 | 1,151 | 1,153 | 1,153 | -9 (-0.77%) | 120,700 |
15 Feb 2021 | JPY | 1,190 | 1,190 | 1,158 | 1,162 | 1,162 | -21 (-1.78%) | 164,800 |
12 Feb 2021 | JPY | 1,211 | 1,211 | 1,170 | 1,183 | 1,183 | -13 (-1.09%) | 191,000 |
10 Feb 2021 | JPY | 1,200 | 1,223 | 1,186 | 1,196 | 1,196 | -2 (-0.17%) | 633,700 |
9 Feb 2021 | JPY | 1,156 | 1,200 | 1,154 | 1,198 | 1,198 | +72 (+6.39%) | 427,600 |
8 Feb 2021 | JPY | 1,128 | 1,145 | 1,105 | 1,126 | 1,126 | -62 (-5.22%) | 537,000 |
5 Feb 2021 | JPY | 1,200 | 1,200 | 1,175 | 1,188 | 1,188 | -5 (-0.42%) | 285,000 |
4 Feb 2021 | JPY | 1,222 | 1,226 | 1,183 | 1,193 | 1,193 | -6 (-0.50%) | 316,600 |
3 Feb 2021 | JPY | 1,187 | 1,210 | 1,185 | 1,199 | 1,199 | +36 (+3.10%) | 322,200 |
2 Feb 2021 | JPY | 1,155 | 1,180 | 1,151 | 1,163 | 1,163 | +11 (+0.95%) | 192,500 |
1 Feb 2021 | JPY | 1,137 | 1,157 | 1,131 | 1,152 | 1,152 | +17 (+1.50%) | 109,600 |
29 Jan 2021 | JPY | 1,144 | 1,162 | 1,134 | 1,135 | 1,135 | -21 (-1.82%) | 166,000 |
28 Jan 2021 | JPY | 1,130 | 1,166 | 1,123 | 1,156 | 1,156 | -9 (-0.77%) | 923,000 |
27 Jan 2021 | JPY | 1,174 | 1,185 | 1,158 | 1,165 | 1,165 | +21 (+1.84%) | 344,800 |
26 Jan 2021 | JPY | 1,150 | 1,150 | 1,134 | 1,144 | 1,144 | -13 (-1.12%) | 186,500 |
25 Jan 2021 | JPY | 1,155 | 1,164 | 1,151 | 1,157 | 1,157 | +10 (+0.87%) | 192,000 |
22 Jan 2021 | JPY | 1,155 | 1,162 | 1,142 | 1,147 | 1,147 | -11 (-0.95%) | 211,500 |
21 Jan 2021 | JPY | 1,152 | 1,172 | 1,140 | 1,158 | 1,158 | -4 (-0.34%) | 188,600 |