Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2021 | JPY | 2,171 | 2,180 | 2,153 | 2,164 | 2,164 | +2 (+0.09%) | 162,700 |
17 Mar 2021 | JPY | 2,139 | 2,169 | 2,103 | 2,162 | 2,162 | +24 (+1.12%) | 118,100 |
16 Mar 2021 | JPY | 2,122 | 2,138 | 2,092 | 2,138 | 2,138 | +37 (+1.76%) | 101,500 |
15 Mar 2021 | JPY | 2,126 | 2,129 | 2,068 | 2,101 | 2,101 | -28 (-1.32%) | 180,800 |
12 Mar 2021 | JPY | 2,078 | 2,138 | 2,055 | 2,129 | 2,129 | +75 (+3.65%) | 251,500 |
11 Mar 2021 | JPY | 2,008 | 2,061 | 2,006 | 2,054 | 2,054 | +78 (+3.95%) | 219,000 |
10 Mar 2021 | JPY | 1,954 | 1,984 | 1,940 | 1,976 | 1,976 | +41 (+2.12%) | 179,000 |
9 Mar 2021 | JPY | 1,934 | 1,945 | 1,902 | 1,935 | 1,935 | +20 (+1.04%) | 122,500 |
8 Mar 2021 | JPY | 1,966 | 1,980 | 1,911 | 1,915 | 1,915 | -31 (-1.59%) | 141,300 |
5 Mar 2021 | JPY | 1,930 | 1,948 | 1,901 | 1,946 | 1,946 | -24 (-1.22%) | 271,300 |
4 Mar 2021 | JPY | 1,970 | 1,996 | 1,941 | 1,970 | 1,970 | -35 (-1.75%) | 221,600 |
3 Mar 2021 | JPY | 2,077 | 2,077 | 1,987 | 2,005 | 2,005 | -72 (-3.47%) | 177,700 |
2 Mar 2021 | JPY | 2,152 | 2,156 | 2,066 | 2,077 | 2,077 | -48 (-2.26%) | 180,900 |
1 Mar 2021 | JPY | 2,128 | 2,142 | 2,100 | 2,125 | 2,125 | +38 (+1.82%) | 169,200 |
26 Feb 2021 | JPY | 2,116 | 2,146 | 2,078 | 2,087 | 2,087 | -30 (-1.42%) | 188,100 |
25 Feb 2021 | JPY | 2,133 | 2,155 | 2,089 | 2,117 | 2,117 | +25 (+1.20%) | 226,900 |
24 Feb 2021 | JPY | 2,160 | 2,198 | 2,092 | 2,092 | 2,092 | -80 (-3.68%) | 256,000 |
22 Feb 2021 | JPY | 2,178 | 2,228 | 2,156 | 2,172 | 2,172 | +15 (+0.70%) | 248,700 |
19 Feb 2021 | JPY | 2,164 | 2,217 | 2,156 | 2,157 | 2,157 | -29 (-1.33%) | 201,400 |
18 Feb 2021 | JPY | 2,232 | 2,235 | 2,180 | 2,186 | 2,186 | -7 (-0.32%) | 241,300 |
17 Feb 2021 | JPY | 2,320 | 2,324 | 2,188 | 2,193 | 2,193 | -128 (-5.51%) | 305,900 |
16 Feb 2021 | JPY | 2,387 | 2,391 | 2,314 | 2,321 | 2,321 | -70 (-2.93%) | 176,300 |
15 Feb 2021 | JPY | 2,401 | 2,410 | 2,331 | 2,391 | 2,391 | +40 (+1.70%) | 94,500 |
12 Feb 2021 | JPY | 2,459 | 2,481 | 2,344 | 2,351 | 2,351 | -107 (-4.35%) | 174,200 |
10 Feb 2021 | JPY | 2,531 | 2,536 | 2,436 | 2,458 | 2,458 | -78 (-3.08%) | 188,200 |
9 Feb 2021 | JPY | 2,480 | 2,537 | 2,449 | 2,536 | 2,536 | +75 (+3.05%) | 306,300 |
8 Feb 2021 | JPY | 2,457 | 2,481 | 2,435 | 2,461 | 2,461 | +3 (+0.12%) | 265,900 |
5 Feb 2021 | JPY | 2,413 | 2,462 | 2,391 | 2,458 | 2,458 | +60 (+2.50%) | 198,500 |
4 Feb 2021 | JPY | 2,392 | 2,411 | 2,352 | 2,398 | 2,398 | +30 (+1.27%) | 197,500 |
3 Feb 2021 | JPY | 2,296 | 2,374 | 2,269 | 2,368 | 2,368 | +104 (+4.59%) | 187,500 |