Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | JPY | 5,930 | 5,960 | 5,860 | 5,950 | 5,950 | -60 (-1.00%) | 33,800 |
10 Sep 2021 | JPY | 5,930 | 6,050 | 5,900 | 6,010 | 6,010 | +60 (+1.01%) | 32,800 |
9 Sep 2021 | JPY | 6,010 | 6,060 | 5,870 | 5,950 | 5,950 | -150 (-2.46%) | 48,300 |
8 Sep 2021 | JPY | 5,820 | 6,210 | 5,800 | 6,100 | 6,100 | +300 (+5.17%) | 71,900 |
7 Sep 2021 | JPY | 5,760 | 5,870 | 5,690 | 5,800 | 5,800 | +40 (+0.69%) | 29,400 |
6 Sep 2021 | JPY | 5,600 | 5,810 | 5,600 | 5,760 | 5,760 | +260 (+4.73%) | 51,400 |
3 Sep 2021 | JPY | 5,600 | 5,610 | 5,480 | 5,500 | 5,500 | -150 (-2.65%) | 20,500 |
2 Sep 2021 | JPY | 5,860 | 5,910 | 5,600 | 5,650 | 5,650 | -110 (-1.91%) | 33,400 |
1 Sep 2021 | JPY | 5,680 | 5,800 | 5,560 | 5,760 | 5,760 | +150 (+2.67%) | 35,700 |
31 Aug 2021 | JPY | 5,540 | 5,670 | 5,540 | 5,610 | 5,610 | +70 (+1.26%) | 26,400 |
30 Aug 2021 | JPY | 5,430 | 5,540 | 5,400 | 5,540 | 5,540 | +240 (+4.53%) | 25,700 |
27 Aug 2021 | JPY | 5,400 | 5,400 | 5,250 | 5,300 | 5,300 | -170 (-3.11%) | 33,800 |
26 Aug 2021 | JPY | 5,240 | 5,530 | 5,240 | 5,470 | 5,470 | +260 (+4.99%) | 45,600 |
25 Aug 2021 | JPY | 5,250 | 5,280 | 5,150 | 5,210 | 5,210 | +60 (+1.17%) | 31,000 |
24 Aug 2021 | JPY | 5,040 | 5,250 | 5,040 | 5,150 | 5,150 | +170 (+3.41%) | 26,800 |
23 Aug 2021 | JPY | 4,850 | 5,020 | 4,850 | 4,980 | 4,980 | +150 (+3.11%) | 20,500 |
20 Aug 2021 | JPY | 4,880 | 4,950 | 4,805 | 4,830 | 4,830 | -5 (-0.10%) | 22,900 |
19 Aug 2021 | JPY | 4,950 | 5,030 | 4,835 | 4,835 | 4,835 | -215 (-4.26%) | 26,600 |
18 Aug 2021 | JPY | 4,840 | 5,060 | 4,800 | 5,050 | 5,050 | +140 (+2.85%) | 22,600 |
17 Aug 2021 | JPY | 5,110 | 5,110 | 4,910 | 4,910 | 4,910 | -210 (-4.10%) | 25,100 |
16 Aug 2021 | JPY | 5,200 | 5,200 | 5,110 | 5,120 | 5,120 | -100 (-1.92%) | 16,000 |
13 Aug 2021 | JPY | 5,180 | 5,250 | 5,130 | 5,220 | 5,220 | 0.0 (0.0%) | 15,800 |
12 Aug 2021 | JPY | 5,410 | 5,440 | 5,220 | 5,220 | 5,220 | -200 (-3.69%) | 23,000 |
11 Aug 2021 | JPY | 5,380 | 5,480 | 5,330 | 5,420 | 5,420 | -20 (-0.37%) | 19,400 |
10 Aug 2021 | JPY | 5,210 | 5,440 | 5,210 | 5,440 | 5,440 | +230 (+4.41%) | 20,700 |
6 Aug 2021 | JPY | 5,250 | 5,300 | 5,200 | 5,210 | 5,210 | -90 (-1.70%) | 12,700 |
5 Aug 2021 | JPY | 5,350 | 5,410 | 5,270 | 5,300 | 5,300 | -50 (-0.93%) | 13,100 |
4 Aug 2021 | JPY | 5,490 | 5,560 | 5,310 | 5,350 | 5,350 | -40 (-0.74%) | 15,500 |
3 Aug 2021 | JPY | 5,470 | 5,580 | 5,330 | 5,390 | 5,390 | -110 (-2%) | 26,400 |
2 Aug 2021 | JPY | 5,520 | 5,610 | 5,350 | 5,500 | 5,500 | -150 (-2.65%) | 36,300 |