Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | JPY | 2,869 | 2,869 | 2,833 | 2,849 | 2,849 | -20 (-0.70%) | 97,300 |
13 Oct 2021 | JPY | 2,875 | 2,893 | 2,859 | 2,869 | 2,869 | +18 (+0.63%) | 95,800 |
12 Oct 2021 | JPY | 2,860 | 2,875 | 2,845 | 2,851 | 2,851 | -45 (-1.55%) | 96,800 |
11 Oct 2021 | JPY | 2,879 | 2,896 | 2,863 | 2,896 | 2,896 | +26 (+0.91%) | 122,800 |
8 Oct 2021 | JPY | 2,890 | 2,906 | 2,865 | 2,870 | 2,870 | +14 (+0.49%) | 162,300 |
7 Oct 2021 | JPY | 2,860 | 2,889 | 2,838 | 2,856 | 2,856 | +19 (+0.67%) | 174,900 |
6 Oct 2021 | JPY | 2,851 | 2,878 | 2,815 | 2,837 | 2,837 | -9 (-0.32%) | 174,900 |
5 Oct 2021 | JPY | 2,863 | 2,887 | 2,828 | 2,846 | 2,846 | -25 (-0.87%) | 155,700 |
4 Oct 2021 | JPY | 2,843 | 2,874 | 2,819 | 2,871 | 2,871 | +56 (+1.99%) | 174,300 |
1 Oct 2021 | JPY | 2,863 | 2,880 | 2,806 | 2,815 | 2,815 | -88 (-3.03%) | 235,200 |
30 Sep 2021 | JPY | 2,889 | 2,961 | 2,887 | 2,903 | 2,903 | +34 (+1.19%) | 343,300 |
29 Sep 2021 | JPY | 2,844 | 2,888 | 2,843 | 2,869 | 2,869 | -25 (-0.86%) | 288,500 |
28 Sep 2021 | JPY | 2,865 | 2,905 | 2,851 | 2,894 | 2,894 | +40 (+1.40%) | 315,300 |
27 Sep 2021 | JPY | 2,832 | 2,861 | 2,826 | 2,854 | 2,854 | +41 (+1.46%) | 256,100 |
24 Sep 2021 | JPY | 2,830 | 2,838 | 2,797 | 2,813 | 2,813 | +48 (+1.74%) | 178,600 |
22 Sep 2021 | JPY | 2,759 | 2,773 | 2,746 | 2,765 | 2,765 | -1 (-0.04%) | 164,200 |
21 Sep 2021 | JPY | 2,759 | 2,776 | 2,738 | 2,766 | 2,766 | -67 (-2.36%) | 230,200 |
17 Sep 2021 | JPY | 2,832 | 2,847 | 2,813 | 2,833 | 2,833 | -11 (-0.39%) | 172,600 |
16 Sep 2021 | JPY | 2,817 | 2,849 | 2,810 | 2,844 | 2,844 | +36 (+1.28%) | 185,900 |
15 Sep 2021 | JPY | 2,832 | 2,839 | 2,806 | 2,808 | 2,808 | -47 (-1.65%) | 155,400 |
14 Sep 2021 | JPY | 2,841 | 2,872 | 2,832 | 2,855 | 2,855 | +27 (+0.95%) | 187,200 |
13 Sep 2021 | JPY | 2,792 | 2,828 | 2,788 | 2,828 | 2,828 | +17 (+0.60%) | 110,600 |
10 Sep 2021 | JPY | 2,825 | 2,830 | 2,791 | 2,811 | 2,811 | +24 (+0.86%) | 223,800 |
9 Sep 2021 | JPY | 2,800 | 2,816 | 2,778 | 2,787 | 2,787 | -39 (-1.38%) | 141,300 |
8 Sep 2021 | JPY | 2,790 | 2,833 | 2,787 | 2,826 | 2,826 | +31 (+1.11%) | 191,400 |
7 Sep 2021 | JPY | 2,811 | 2,825 | 2,789 | 2,795 | 2,795 | +34 (+1.23%) | 184,300 |
6 Sep 2021 | JPY | 2,766 | 2,782 | 2,750 | 2,761 | 2,761 | +23 (+0.84%) | 183,900 |
3 Sep 2021 | JPY | 2,721 | 2,749 | 2,694 | 2,738 | 2,738 | +43 (+1.60%) | 206,200 |
2 Sep 2021 | JPY | 2,703 | 2,714 | 2,687 | 2,695 | 2,695 | -2 (-0.07%) | 116,800 |
1 Sep 2021 | JPY | 2,689 | 2,708 | 2,683 | 2,697 | 2,697 | +8 (+0.30%) | 220,500 |