Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2021 | JPY | 1,889 | 1,920 | 1,878 | 1,912 | 1,912 | +14 (+0.74%) | 1,846,800 |
17 Mar 2021 | JPY | 1,906 | 1,913 | 1,888 | 1,898 | 1,898 | -24 (-1.25%) | 1,956,300 |
16 Mar 2021 | JPY | 1,919 | 1,942 | 1,904 | 1,922 | 1,922 | -4 (-0.21%) | 1,721,100 |
15 Mar 2021 | JPY | 1,900 | 1,937 | 1,899 | 1,926 | 1,926 | +37 (+1.96%) | 2,072,500 |
12 Mar 2021 | JPY | 1,895 | 1,900 | 1,868 | 1,889 | 1,889 | -28 (-1.46%) | 2,606,400 |
11 Mar 2021 | JPY | 1,897 | 1,929 | 1,887 | 1,917 | 1,917 | +20 (+1.05%) | 2,134,700 |
10 Mar 2021 | JPY | 1,898 | 1,909 | 1,872 | 1,897 | 1,897 | -23 (-1.20%) | 2,230,300 |
9 Mar 2021 | JPY | 1,879 | 1,920 | 1,846 | 1,920 | 1,920 | +59 (+3.17%) | 3,300,600 |
8 Mar 2021 | JPY | 1,819 | 1,864 | 1,808 | 1,861 | 1,861 | +65 (+3.62%) | 3,105,600 |
5 Mar 2021 | JPY | 1,768 | 1,797 | 1,738 | 1,796 | 1,796 | +47 (+2.69%) | 1,663,500 |
4 Mar 2021 | JPY | 1,755 | 1,757 | 1,735 | 1,749 | 1,749 | -31 (-1.74%) | 1,693,500 |
3 Mar 2021 | JPY | 1,786 | 1,812 | 1,766 | 1,780 | 1,780 | +2 (+0.11%) | 1,319,900 |
2 Mar 2021 | JPY | 1,786 | 1,788 | 1,757 | 1,778 | 1,778 | -7 (-0.39%) | 1,617,700 |
1 Mar 2021 | JPY | 1,697 | 1,785 | 1,680 | 1,785 | 1,785 | +49 (+2.82%) | 3,222,000 |
26 Feb 2021 | JPY | 1,750 | 1,751 | 1,721 | 1,736 | 1,736 | -13 (-0.74%) | 1,609,400 |
25 Feb 2021 | JPY | 1,762 | 1,764 | 1,747 | 1,749 | 1,749 | +10 (+0.58%) | 798,000 |
24 Feb 2021 | JPY | 1,789 | 1,790 | 1,734 | 1,739 | 1,739 | -22 (-1.25%) | 1,899,600 |
22 Feb 2021 | JPY | 1,770 | 1,780 | 1,758 | 1,761 | 1,761 | +12 (+0.69%) | 1,027,600 |
19 Feb 2021 | JPY | 1,765 | 1,789 | 1,745 | 1,749 | 1,749 | -25 (-1.41%) | 1,284,300 |
18 Feb 2021 | JPY | 1,791 | 1,807 | 1,767 | 1,774 | 1,774 | -6 (-0.34%) | 1,543,300 |
17 Feb 2021 | JPY | 1,730 | 1,799 | 1,728 | 1,780 | 1,780 | +62 (+3.61%) | 3,697,200 |
16 Feb 2021 | JPY | 1,723 | 1,734 | 1,712 | 1,718 | 1,718 | +1 (+0.06%) | 992,500 |
15 Feb 2021 | JPY | 1,738 | 1,750 | 1,713 | 1,717 | 1,717 | -19 (-1.09%) | 1,069,600 |
12 Feb 2021 | JPY | 1,746 | 1,748 | 1,716 | 1,736 | 1,736 | -10 (-0.57%) | 1,515,700 |
10 Feb 2021 | JPY | 1,723 | 1,747 | 1,713 | 1,746 | 1,746 | +11 (+0.63%) | 1,242,100 |
9 Feb 2021 | JPY | 1,760 | 1,773 | 1,723 | 1,735 | 1,735 | -20 (-1.14%) | 2,213,600 |
8 Feb 2021 | JPY | 1,714 | 1,757 | 1,708 | 1,755 | 1,755 | +44 (+2.57%) | 1,986,300 |
5 Feb 2021 | JPY | 1,705 | 1,711 | 1,693 | 1,711 | 1,711 | +6 (+0.35%) | 1,315,400 |
4 Feb 2021 | JPY | 1,682 | 1,714 | 1,677 | 1,705 | 1,705 | +23 (+1.37%) | 1,615,100 |
3 Feb 2021 | JPY | 1,660 | 1,683 | 1,652 | 1,682 | 1,682 | +17 (+1.02%) | 1,783,100 |