Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | JPY | 4,390 | 4,435 | 4,380 | 4,420 | 4,420 | +55 (+1.26%) | 373,100 |
3 Sep 2021 | JPY | 4,310 | 4,385 | 4,310 | 4,365 | 4,365 | +40 (+0.92%) | 452,800 |
2 Sep 2021 | JPY | 4,305 | 4,345 | 4,305 | 4,325 | 4,325 | -20 (-0.46%) | 277,000 |
1 Sep 2021 | JPY | 4,315 | 4,345 | 4,305 | 4,345 | 4,345 | +80 (+1.88%) | 368,400 |
31 Aug 2021 | JPY | 4,240 | 4,290 | 4,225 | 4,265 | 4,265 | -25 (-0.58%) | 485,500 |
30 Aug 2021 | JPY | 4,285 | 4,290 | 4,240 | 4,290 | 4,290 | +30 (+0.70%) | 314,800 |
27 Aug 2021 | JPY | 4,235 | 4,270 | 4,235 | 4,260 | 4,260 | -5 (-0.12%) | 217,900 |
26 Aug 2021 | JPY | 4,295 | 4,295 | 4,230 | 4,265 | 4,265 | -5 (-0.12%) | 273,000 |
25 Aug 2021 | JPY | 4,270 | 4,290 | 4,250 | 4,270 | 4,270 | +10 (+0.23%) | 193,400 |
24 Aug 2021 | JPY | 4,270 | 4,290 | 4,225 | 4,260 | 4,260 | -20 (-0.47%) | 302,000 |
23 Aug 2021 | JPY | 4,265 | 4,290 | 4,245 | 4,280 | 4,280 | +60 (+1.42%) | 254,900 |
20 Aug 2021 | JPY | 4,240 | 4,245 | 4,205 | 4,220 | 4,220 | +25 (+0.60%) | 357,400 |
19 Aug 2021 | JPY | 4,200 | 4,230 | 4,180 | 4,195 | 4,195 | -40 (-0.94%) | 277,500 |
18 Aug 2021 | JPY | 4,210 | 4,250 | 4,210 | 4,235 | 4,235 | +30 (+0.71%) | 263,800 |
17 Aug 2021 | JPY | 4,195 | 4,240 | 4,175 | 4,205 | 4,205 | +55 (+1.33%) | 315,300 |
16 Aug 2021 | JPY | 4,145 | 4,165 | 4,120 | 4,150 | 4,150 | +15 (+0.36%) | 307,600 |
13 Aug 2021 | JPY | 4,155 | 4,170 | 4,130 | 4,135 | 4,135 | +5 (+0.12%) | 322,700 |
12 Aug 2021 | JPY | 4,140 | 4,175 | 4,120 | 4,130 | 4,130 | +30 (+0.73%) | 331,500 |
11 Aug 2021 | JPY | 4,100 | 4,145 | 4,095 | 4,100 | 4,100 | +5 (+0.12%) | 379,600 |
10 Aug 2021 | JPY | 4,180 | 4,200 | 4,090 | 4,095 | 4,095 | -40 (-0.97%) | 482,000 |
6 Aug 2021 | JPY | 4,130 | 4,180 | 4,125 | 4,135 | 4,135 | -65 (-1.55%) | 398,400 |
5 Aug 2021 | JPY | 4,180 | 4,220 | 4,135 | 4,200 | 4,200 | -40 (-0.94%) | 509,500 |
4 Aug 2021 | JPY | 4,340 | 4,350 | 4,235 | 4,240 | 4,240 | -95 (-2.19%) | 552,200 |
3 Aug 2021 | JPY | 4,440 | 4,470 | 4,335 | 4,335 | 4,335 | -175 (-3.88%) | 562,800 |
2 Aug 2021 | JPY | 4,530 | 4,620 | 4,495 | 4,510 | 4,510 | +95 (+2.15%) | 711,300 |
30 Jul 2021 | JPY | 4,440 | 4,460 | 4,405 | 4,415 | 4,415 | -30 (-0.67%) | 414,800 |
29 Jul 2021 | JPY | 4,475 | 4,510 | 4,440 | 4,445 | 4,445 | -30 (-0.67%) | 277,300 |
28 Jul 2021 | JPY | 4,530 | 4,555 | 4,465 | 4,475 | 4,475 | -30 (-0.67%) | 351,300 |
27 Jul 2021 | JPY | 4,460 | 4,530 | 4,455 | 4,505 | 4,505 | +45 (+1.01%) | 301,200 |
26 Jul 2021 | JPY | 4,530 | 4,535 | 4,425 | 4,460 | 4,460 | +20 (+0.45%) | 244,300 |