Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | JPY | 1,902 | 1,929 | 1,827 | 1,916 | 1,916 | +32 (+1.70%) | 1,787,900 |
10 Sep 2021 | JPY | 1,939 | 1,940 | 1,870 | 1,884 | 1,884 | +13 (+0.69%) | 2,864,800 |
9 Sep 2021 | JPY | 1,770 | 1,908 | 1,750 | 1,871 | 1,871 | +164 (+9.61%) | 5,824,700 |
8 Sep 2021 | JPY | 1,742 | 1,778 | 1,685 | 1,707 | 1,707 | -75 (-4.21%) | 1,814,300 |
7 Sep 2021 | JPY | 1,741 | 1,834 | 1,709 | 1,782 | 1,782 | +24 (+1.37%) | 2,806,200 |
6 Sep 2021 | JPY | 1,795 | 1,870 | 1,728 | 1,758 | 1,758 | +31 (+1.80%) | 3,955,800 |
3 Sep 2021 | JPY | 1,592 | 1,745 | 1,582 | 1,727 | 1,727 | +115 (+7.13%) | 3,874,100 |
2 Sep 2021 | JPY | 1,793 | 1,823 | 1,577 | 1,612 | 1,612 | -217 (-11.86%) | 5,344,800 |
1 Sep 2021 | JPY | 1,822 | 1,833 | 1,730 | 1,829 | 1,829 | +39 (+2.18%) | 3,268,900 |
31 Aug 2021 | JPY | 1,726 | 1,815 | 1,703 | 1,790 | 1,790 | +52 (+2.99%) | 3,625,500 |
30 Aug 2021 | JPY | 1,583 | 1,744 | 1,581 | 1,738 | 1,738 | +188 (+12.13%) | 4,681,800 |
27 Aug 2021 | JPY | 1,540 | 1,562 | 1,503 | 1,550 | 1,550 | -1 (-0.06%) | 1,655,600 |
26 Aug 2021 | JPY | 1,490 | 1,576 | 1,490 | 1,551 | 1,551 | +61 (+4.09%) | 3,569,000 |
25 Aug 2021 | JPY | 1,414 | 1,524 | 1,398 | 1,490 | 1,490 | +77 (+5.45%) | 3,311,400 |
24 Aug 2021 | JPY | 1,430 | 1,465 | 1,393 | 1,413 | 1,413 | +6 (+0.43%) | 3,012,200 |
23 Aug 2021 | JPY | 1,330 | 1,420 | 1,311 | 1,407 | 1,407 | +110 (+8.48%) | 4,155,500 |
20 Aug 2021 | JPY | 1,261 | 1,310 | 1,234 | 1,297 | 1,297 | +39 (+3.10%) | 2,773,900 |
19 Aug 2021 | JPY | 1,215 | 1,343 | 1,210 | 1,258 | 1,258 | +18 (+1.45%) | 4,674,600 |
18 Aug 2021 | JPY | 1,280 | 1,310 | 1,122 | 1,240 | 1,240 | +137 (+12.42%) | 7,174,900 |
17 Aug 2021 | JPY | 1,103 | 1,103 | 1,103 | 1,103 | 1,103 | +150 (+15.74%) | 23,600 |
16 Aug 2021 | JPY | 985 | 985 | 950 | 953 | 953 | -42 (-4.22%) | 885,200 |
13 Aug 2021 | JPY | 1,035 | 1,036 | 992 | 995 | 995 | -16 (-1.58%) | 578,300 |
12 Aug 2021 | JPY | 1,022 | 1,028 | 991 | 1,011 | 1,011 | -25 (-2.41%) | 742,000 |
11 Aug 2021 | JPY | 1,068 | 1,068 | 1,020 | 1,036 | 1,036 | -37 (-3.45%) | 469,000 |
10 Aug 2021 | JPY | 1,066 | 1,078 | 1,049 | 1,073 | 1,073 | +7 (+0.66%) | 472,000 |
6 Aug 2021 | JPY | 1,040 | 1,085 | 1,028 | 1,066 | 1,066 | +37 (+3.60%) | 504,700 |
5 Aug 2021 | JPY | 1,022 | 1,046 | 1,017 | 1,029 | 1,029 | -10 (-0.96%) | 375,200 |
4 Aug 2021 | JPY | 1,059 | 1,061 | 1,026 | 1,039 | 1,039 | -28 (-2.62%) | 529,900 |
3 Aug 2021 | JPY | 1,085 | 1,092 | 1,054 | 1,067 | 1,067 | -5 (-0.47%) | 314,700 |
2 Aug 2021 | JPY | 1,070 | 1,084 | 1,054 | 1,072 | 1,072 | -9 (-0.83%) | 370,200 |