Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | JPY | 3,140 | 3,205 | 3,100 | 3,100 | 3,100 | -15 (-0.48%) | 170,000 |
19 Oct 2021 | JPY | 3,065 | 3,150 | 3,025 | 3,115 | 3,115 | +25 (+0.81%) | 293,500 |
18 Oct 2021 | JPY | 3,280 | 3,320 | 3,080 | 3,090 | 3,090 | -260 (-7.76%) | 594,600 |
15 Oct 2021 | JPY | 3,360 | 3,380 | 3,285 | 3,350 | 3,350 | +30 (+0.90%) | 192,600 |
14 Oct 2021 | JPY | 3,245 | 3,330 | 3,235 | 3,320 | 3,320 | +85 (+2.63%) | 118,800 |
13 Oct 2021 | JPY | 3,240 | 3,285 | 3,225 | 3,235 | 3,235 | -45 (-1.37%) | 174,800 |
12 Oct 2021 | JPY | 3,240 | 3,290 | 3,195 | 3,280 | 3,280 | +40 (+1.23%) | 144,100 |
11 Oct 2021 | JPY | 3,180 | 3,245 | 3,120 | 3,240 | 3,240 | +90 (+2.86%) | 132,200 |
8 Oct 2021 | JPY | 3,120 | 3,200 | 3,095 | 3,150 | 3,150 | +55 (+1.78%) | 178,400 |
7 Oct 2021 | JPY | 3,080 | 3,185 | 3,075 | 3,095 | 3,095 | +15 (+0.49%) | 150,800 |
6 Oct 2021 | JPY | 3,080 | 3,135 | 3,040 | 3,080 | 3,080 | +5 (+0.16%) | 236,400 |
5 Oct 2021 | JPY | 2,970 | 3,120 | 2,921 | 3,075 | 3,075 | +35 (+1.15%) | 329,400 |
4 Oct 2021 | JPY | 3,150 | 3,165 | 3,010 | 3,040 | 3,040 | -90 (-2.88%) | 248,100 |
1 Oct 2021 | JPY | 3,165 | 3,195 | 3,115 | 3,130 | 3,130 | -50 (-1.57%) | 185,700 |
30 Sep 2021 | JPY | 3,270 | 3,275 | 3,150 | 3,180 | 3,180 | -70 (-2.15%) | 205,200 |
29 Sep 2021 | JPY | 3,245 | 3,255 | 3,205 | 3,250 | 3,250 | -75 (-2.26%) | 200,800 |
28 Sep 2021 | JPY | 3,445 | 3,450 | 3,270 | 3,325 | 3,325 | -130 (-3.76%) | 222,800 |
27 Sep 2021 | JPY | 3,490 | 3,525 | 3,425 | 3,455 | 3,455 | 0.0 (0.0%) | 235,600 |
24 Sep 2021 | JPY | 3,460 | 3,485 | 3,410 | 3,455 | 3,455 | +90 (+2.67%) | 233,100 |
22 Sep 2021 | JPY | 3,335 | 3,380 | 3,305 | 3,365 | 3,365 | +30 (+0.90%) | 142,400 |
21 Sep 2021 | JPY | 3,270 | 3,365 | 3,235 | 3,335 | 3,335 | -65 (-1.91%) | 200,500 |
17 Sep 2021 | JPY | 3,365 | 3,420 | 3,275 | 3,400 | 3,400 | +40 (+1.19%) | 333,200 |
16 Sep 2021 | JPY | 3,415 | 3,435 | 3,300 | 3,360 | 3,360 | -40 (-1.18%) | 214,600 |
15 Sep 2021 | JPY | 3,415 | 3,465 | 3,380 | 3,400 | 3,400 | -70 (-2.02%) | 204,600 |
14 Sep 2021 | JPY | 3,410 | 3,480 | 3,360 | 3,470 | 3,470 | +55 (+1.61%) | 331,100 |
13 Sep 2021 | JPY | 3,430 | 3,440 | 3,355 | 3,415 | 3,415 | -25 (-0.73%) | 319,600 |
10 Sep 2021 | JPY | 3,250 | 3,440 | 3,215 | 3,440 | 3,440 | +185 (+5.68%) | 391,000 |
9 Sep 2021 | JPY | 3,230 | 3,265 | 3,175 | 3,255 | 3,255 | +60 (+1.88%) | 248,700 |
8 Sep 2021 | JPY | 3,270 | 3,285 | 3,140 | 3,195 | 3,195 | -70 (-2.14%) | 448,700 |
7 Sep 2021 | JPY | 3,160 | 3,300 | 3,140 | 3,265 | 3,265 | +170 (+5.49%) | 535,700 |