Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | JPY | 1,455 | 1,470 | 1,430 | 1,465 | 1,465 | 0.0 (0.0%) | 437,200 |
10 Sep 2021 | JPY | 1,462.5 | 1,472.5 | 1,432.5 | 1,465 | 1,465 | +7.5 (+0.51%) | 453,600 |
9 Sep 2021 | JPY | 1,497.5 | 1,507.5 | 1,442.5 | 1,457.5 | 1,457.5 | -32.5 (-2.18%) | 320,400 |
8 Sep 2021 | JPY | 1,462.5 | 1,497.5 | 1,460 | 1,490 | 1,490 | +15 (+1.02%) | 325,600 |
7 Sep 2021 | JPY | 1,485 | 1,525 | 1,457.5 | 1,475 | 1,475 | +15 (+1.03%) | 822,400 |
6 Sep 2021 | JPY | 1,447.5 | 1,465 | 1,405 | 1,460 | 1,460 | +47.5 (+3.36%) | 852,800 |
3 Sep 2021 | JPY | 1,492.5 | 1,497.5 | 1,377.5 | 1,412.5 | 1,412.5 | -127.5 (-8.28%) | 1,409,200 |
2 Sep 2021 | JPY | 1,595 | 1,610 | 1,527.5 | 1,540 | 1,540 | -52.5 (-3.30%) | 512,800 |
1 Sep 2021 | JPY | 1,617.5 | 1,635 | 1,577.5 | 1,592.5 | 1,592.5 | -7.5 (-0.47%) | 423,600 |
31 Aug 2021 | JPY | 1,592.5 | 1,620 | 1,570 | 1,600 | 1,600 | +7.5 (+0.47%) | 443,200 |
30 Aug 2021 | JPY | 1,557.5 | 1,612.5 | 1,537.5 | 1,592.5 | 1,592.5 | +75 (+4.94%) | 571,600 |
27 Aug 2021 | JPY | 1,547.5 | 1,547.5 | 1,502.5 | 1,517.5 | 1,517.5 | -30 (-1.94%) | 450,000 |
26 Aug 2021 | JPY | 1,515 | 1,547.5 | 1,475 | 1,547.5 | 1,547.5 | +50 (+3.34%) | 465,200 |
25 Aug 2021 | JPY | 1,490 | 1,555 | 1,482.5 | 1,497.5 | 1,497.5 | +7.5 (+0.50%) | 1,103,200 |
24 Aug 2021 | JPY | 1,420 | 1,505 | 1,405 | 1,490 | 1,490 | +95 (+6.81%) | 667,200 |
23 Aug 2021 | JPY | 1,407.5 | 1,430 | 1,382.5 | 1,395 | 1,395 | +12.5 (+0.90%) | 357,600 |
20 Aug 2021 | JPY | 1,382.5 | 1,440 | 1,372.5 | 1,382.5 | 1,382.5 | +5 (+0.36%) | 528,000 |
19 Aug 2021 | JPY | 1,375 | 1,442.5 | 1,352.5 | 1,377.5 | 1,377.5 | -10 (-0.72%) | 637,200 |
18 Aug 2021 | JPY | 1,377.5 | 1,415 | 1,312.5 | 1,387.5 | 1,387.5 | +22.5 (+1.65%) | 1,269,600 |
17 Aug 2021 | JPY | 1,392.5 | 1,442.5 | 1,337.5 | 1,365 | 1,365 | +17.5 (+1.30%) | 1,488,000 |
16 Aug 2021 | JPY | 1,202.5 | 1,362.5 | 1,202.5 | 1,347.5 | 1,347.5 | -85 (-5.93%) | 3,692,800 |
13 Aug 2021 | JPY | 1,432.5 | 1,432.5 | 1,432.5 | 1,432.5 | 1,432.5 | -250 (-14.86%) | 78,800 |
12 Aug 2021 | JPY | 1,730 | 1,730 | 1,645 | 1,682.5 | 1,682.5 | -35 (-2.04%) | 753,200 |
11 Aug 2021 | JPY | 1,755 | 1,787.5 | 1,695 | 1,717.5 | 1,717.5 | -62.5 (-3.51%) | 636,400 |
10 Aug 2021 | JPY | 1,670 | 1,780 | 1,630 | 1,780 | 1,780 | +120 (+7.23%) | 730,800 |
6 Aug 2021 | JPY | 1,732.5 | 1,747.5 | 1,647.5 | 1,660 | 1,660 | -72.5 (-4.18%) | 582,400 |
5 Aug 2021 | JPY | 1,725 | 1,780 | 1,722.5 | 1,732.5 | 1,732.5 | +2.5 (+0.14%) | 332,800 |
4 Aug 2021 | JPY | 1,745 | 1,775 | 1,720 | 1,730 | 1,730 | -15 (-0.86%) | 368,400 |
3 Aug 2021 | JPY | 1,715 | 1,797.5 | 1,712.5 | 1,745 | 1,745 | -5 (-0.29%) | 482,800 |
2 Aug 2021 | JPY | 1,762.5 | 1,787.5 | 1,677.5 | 1,750 | 1,750 | -20 (-1.13%) | 672,400 |