Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | JPY | 2,140 | 2,226 | 2,123 | 2,210 | 2,210 | +33 (+1.52%) | 114,900 |
10 Sep 2021 | JPY | 2,185 | 2,194 | 2,150 | 2,177 | 2,177 | +2 (+0.09%) | 98,900 |
9 Sep 2021 | JPY | 2,150 | 2,186 | 2,143 | 2,175 | 2,175 | +39 (+1.83%) | 106,500 |
8 Sep 2021 | JPY | 2,120 | 2,136 | 2,090 | 2,136 | 2,136 | +6 (+0.28%) | 120,400 |
7 Sep 2021 | JPY | 2,080 | 2,142 | 2,069 | 2,130 | 2,130 | +64 (+3.10%) | 158,000 |
6 Sep 2021 | JPY | 2,050 | 2,079 | 2,041 | 2,066 | 2,066 | +31 (+1.52%) | 88,000 |
3 Sep 2021 | JPY | 1,980 | 2,062 | 1,980 | 2,035 | 2,035 | +41 (+2.06%) | 136,100 |
2 Sep 2021 | JPY | 1,997 | 2,017 | 1,963 | 1,994 | 1,994 | -1 (-0.05%) | 119,100 |
1 Sep 2021 | JPY | 1,951 | 2,004 | 1,945 | 1,995 | 1,995 | +42 (+2.15%) | 171,700 |
31 Aug 2021 | JPY | 1,918 | 1,962 | 1,896 | 1,953 | 1,953 | +22 (+1.14%) | 168,700 |
30 Aug 2021 | JPY | 1,885 | 1,941 | 1,866 | 1,931 | 1,931 | +66 (+3.54%) | 137,400 |
27 Aug 2021 | JPY | 1,845 | 1,865 | 1,827 | 1,865 | 1,865 | +14 (+0.76%) | 98,900 |
26 Aug 2021 | JPY | 1,806 | 1,853 | 1,799 | 1,851 | 1,851 | +30 (+1.65%) | 104,000 |
25 Aug 2021 | JPY | 1,820 | 1,832 | 1,767 | 1,821 | 1,821 | -7 (-0.38%) | 112,300 |
24 Aug 2021 | JPY | 1,811 | 1,842 | 1,806 | 1,828 | 1,828 | +25 (+1.39%) | 98,400 |
23 Aug 2021 | JPY | 1,804 | 1,834 | 1,780 | 1,803 | 1,803 | +16 (+0.90%) | 112,200 |
20 Aug 2021 | JPY | 1,767 | 1,793 | 1,763 | 1,787 | 1,787 | +13 (+0.73%) | 67,100 |
19 Aug 2021 | JPY | 1,853 | 1,853 | 1,774 | 1,774 | 1,774 | -71 (-3.85%) | 48,000 |
18 Aug 2021 | JPY | 1,841 | 1,867 | 1,811 | 1,845 | 1,845 | +3 (+0.16%) | 71,000 |
17 Aug 2021 | JPY | 1,883 | 1,896 | 1,821 | 1,842 | 1,842 | -57 (-3.00%) | 80,400 |
16 Aug 2021 | JPY | 1,904 | 1,916 | 1,868 | 1,899 | 1,899 | -16 (-0.84%) | 107,800 |
13 Aug 2021 | JPY | 1,912 | 1,926 | 1,890 | 1,915 | 1,915 | -8 (-0.42%) | 97,900 |
12 Aug 2021 | JPY | 1,880 | 1,932 | 1,865 | 1,923 | 1,923 | +67 (+3.61%) | 209,000 |
11 Aug 2021 | JPY | 1,848 | 1,861 | 1,830 | 1,856 | 1,856 | +28 (+1.53%) | 128,600 |
10 Aug 2021 | JPY | 1,804 | 1,838 | 1,776 | 1,828 | 1,828 | +28 (+1.56%) | 124,900 |
6 Aug 2021 | JPY | 1,736 | 1,805 | 1,708 | 1,800 | 1,800 | +77 (+4.47%) | 160,300 |
5 Aug 2021 | JPY | 1,747 | 1,747 | 1,707 | 1,723 | 1,723 | -34 (-1.94%) | 35,200 |
4 Aug 2021 | JPY | 1,725 | 1,765 | 1,725 | 1,757 | 1,757 | +34 (+1.97%) | 93,100 |
3 Aug 2021 | JPY | 1,727 | 1,748 | 1,709 | 1,723 | 1,723 | -4 (-0.23%) | 107,900 |
2 Aug 2021 | JPY | 1,716 | 1,727 | 1,706 | 1,727 | 1,727 | +3 (+0.17%) | 51,300 |