Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2021 | JPY | 1,413.5 | 1,432.5 | 1,410.5 | 1,431 | 1,431 | +13.5 (+0.95%) | 2,394,000 |
17 Mar 2021 | JPY | 1,422.5 | 1,425.5 | 1,408.5 | 1,417.5 | 1,417.5 | -10.5 (-0.74%) | 1,875,200 |
16 Mar 2021 | JPY | 1,431.5 | 1,440 | 1,419.5 | 1,428 | 1,428 | -7.5 (-0.52%) | 1,538,400 |
15 Mar 2021 | JPY | 1,417 | 1,440.5 | 1,416 | 1,435.5 | 1,435.5 | +25.5 (+1.81%) | 1,752,500 |
12 Mar 2021 | JPY | 1,422 | 1,424 | 1,393 | 1,410 | 1,410 | -14.5 (-1.02%) | 2,409,200 |
11 Mar 2021 | JPY | 1,405 | 1,430 | 1,402 | 1,424.5 | 1,424.5 | +16.5 (+1.17%) | 2,512,600 |
10 Mar 2021 | JPY | 1,386.5 | 1,418.5 | 1,384 | 1,408 | 1,408 | +10 (+0.72%) | 2,429,200 |
9 Mar 2021 | JPY | 1,357.5 | 1,400 | 1,355 | 1,398 | 1,398 | +49 (+3.63%) | 4,380,900 |
8 Mar 2021 | JPY | 1,318 | 1,352 | 1,317.5 | 1,349 | 1,349 | +37.5 (+2.86%) | 2,787,100 |
5 Mar 2021 | JPY | 1,311.5 | 1,315 | 1,300.5 | 1,311.5 | 1,311.5 | +7 (+0.54%) | 1,936,400 |
4 Mar 2021 | JPY | 1,314 | 1,315 | 1,289 | 1,304.5 | 1,304.5 | -10.5 (-0.80%) | 2,436,900 |
3 Mar 2021 | JPY | 1,315 | 1,319 | 1,307 | 1,315 | 1,315 | +5.5 (+0.42%) | 1,408,200 |
2 Mar 2021 | JPY | 1,320 | 1,320.5 | 1,301.5 | 1,309.5 | 1,309.5 | -11 (-0.83%) | 2,003,800 |
1 Mar 2021 | JPY | 1,307 | 1,320.5 | 1,300 | 1,320.5 | 1,320.5 | +13 (+0.99%) | 1,568,400 |
26 Feb 2021 | JPY | 1,331 | 1,334.5 | 1,304 | 1,307.5 | 1,307.5 | -18.5 (-1.40%) | 2,727,600 |
25 Feb 2021 | JPY | 1,331 | 1,341.5 | 1,325.5 | 1,326 | 1,326 | -0.5 (-0.04%) | 1,548,200 |
24 Feb 2021 | JPY | 1,339.5 | 1,339.5 | 1,313.5 | 1,326.5 | 1,326.5 | +4 (+0.30%) | 1,604,000 |
22 Feb 2021 | JPY | 1,325 | 1,335.5 | 1,318.5 | 1,322.5 | 1,322.5 | +6.5 (+0.49%) | 1,573,300 |
19 Feb 2021 | JPY | 1,341.5 | 1,344.5 | 1,314 | 1,316 | 1,316 | -29 (-2.16%) | 2,041,700 |
18 Feb 2021 | JPY | 1,336 | 1,348.5 | 1,327 | 1,345 | 1,345 | +20.5 (+1.55%) | 1,731,600 |
17 Feb 2021 | JPY | 1,326.5 | 1,334 | 1,323 | 1,324.5 | 1,324.5 | -0.5 (-0.04%) | 1,189,200 |
16 Feb 2021 | JPY | 1,330 | 1,334.5 | 1,320.5 | 1,325 | 1,325 | -3.5 (-0.26%) | 1,166,200 |
15 Feb 2021 | JPY | 1,341.5 | 1,344 | 1,322.5 | 1,328.5 | 1,328.5 | -10 (-0.75%) | 1,666,700 |
12 Feb 2021 | JPY | 1,347 | 1,354 | 1,331.5 | 1,338.5 | 1,338.5 | -14.5 (-1.07%) | 1,946,600 |
10 Feb 2021 | JPY | 1,339 | 1,356 | 1,337 | 1,353 | 1,353 | 0.0 (0.0%) | 1,405,200 |
9 Feb 2021 | JPY | 1,351 | 1,361.5 | 1,344.5 | 1,353 | 1,353 | +3.5 (+0.26%) | 1,559,200 |
8 Feb 2021 | JPY | 1,334.5 | 1,362.5 | 1,328.5 | 1,349.5 | 1,349.5 | +21 (+1.58%) | 2,025,800 |
5 Feb 2021 | JPY | 1,313.5 | 1,331 | 1,301 | 1,328.5 | 1,328.5 | +12.5 (+0.95%) | 2,415,300 |
4 Feb 2021 | JPY | 1,309 | 1,326.5 | 1,309 | 1,316 | 1,316 | +7.5 (+0.57%) | 1,441,400 |
3 Feb 2021 | JPY | 1,294 | 1,311.5 | 1,290.5 | 1,308.5 | 1,308.5 | +15 (+1.16%) | 1,615,000 |