Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2021 | JPY | 5,700 | 5,760 | 5,640 | 5,650 | 5,650 | +20 (+0.36%) | 427,200 |
20 Oct 2021 | JPY | 5,730 | 5,770 | 5,630 | 5,630 | 5,630 | -110 (-1.92%) | 613,300 |
19 Oct 2021 | JPY | 5,830 | 5,830 | 5,690 | 5,740 | 5,740 | -30 (-0.52%) | 351,200 |
18 Oct 2021 | JPY | 6,000 | 6,000 | 5,750 | 5,770 | 5,770 | -220 (-3.67%) | 361,300 |
15 Oct 2021 | JPY | 5,970 | 6,050 | 5,910 | 5,990 | 5,990 | +10 (+0.17%) | 225,100 |
14 Oct 2021 | JPY | 5,960 | 6,120 | 5,900 | 5,980 | 5,980 | -70 (-1.16%) | 336,700 |
13 Oct 2021 | JPY | 6,030 | 6,120 | 6,030 | 6,050 | 6,050 | +10 (+0.17%) | 254,600 |
12 Oct 2021 | JPY | 6,230 | 6,230 | 6,020 | 6,040 | 6,040 | -250 (-3.97%) | 218,000 |
11 Oct 2021 | JPY | 6,180 | 6,330 | 6,150 | 6,290 | 6,290 | +130 (+2.11%) | 169,200 |
8 Oct 2021 | JPY | 6,100 | 6,220 | 6,060 | 6,160 | 6,160 | +90 (+1.48%) | 179,300 |
7 Oct 2021 | JPY | 6,140 | 6,190 | 6,050 | 6,070 | 6,070 | -50 (-0.82%) | 168,400 |
6 Oct 2021 | JPY | 6,190 | 6,240 | 6,110 | 6,120 | 6,120 | 0.0 (0.0%) | 289,000 |
5 Oct 2021 | JPY | 6,150 | 6,220 | 6,000 | 6,120 | 6,120 | -130 (-2.08%) | 302,000 |
4 Oct 2021 | JPY | 6,240 | 6,290 | 6,160 | 6,250 | 6,250 | +150 (+2.46%) | 289,600 |
1 Oct 2021 | JPY | 6,280 | 6,300 | 6,050 | 6,100 | 6,100 | -230 (-3.63%) | 280,300 |
30 Sep 2021 | JPY | 6,240 | 6,410 | 6,220 | 6,330 | 6,330 | +50 (+0.80%) | 299,800 |
29 Sep 2021 | JPY | 6,190 | 6,290 | 6,120 | 6,280 | 6,280 | +60 (+0.96%) | 285,400 |
28 Sep 2021 | JPY | 6,260 | 6,300 | 6,170 | 6,220 | 6,220 | +20 (+0.32%) | 231,900 |
27 Sep 2021 | JPY | 6,100 | 6,240 | 6,080 | 6,200 | 6,200 | +150 (+2.48%) | 285,300 |
24 Sep 2021 | JPY | 5,950 | 6,080 | 5,950 | 6,050 | 6,050 | +200 (+3.42%) | 267,000 |
22 Sep 2021 | JPY | 5,860 | 5,940 | 5,820 | 5,850 | 5,850 | 0.0 (0.0%) | 212,200 |
21 Sep 2021 | JPY | 5,770 | 5,890 | 5,710 | 5,850 | 5,850 | 0.0 (0.0%) | 233,200 |
17 Sep 2021 | JPY | 5,910 | 5,910 | 5,820 | 5,850 | 5,850 | -50 (-0.85%) | 262,600 |
16 Sep 2021 | JPY | 5,900 | 5,910 | 5,860 | 5,900 | 5,900 | +50 (+0.85%) | 155,700 |
15 Sep 2021 | JPY | 5,940 | 5,950 | 5,820 | 5,850 | 5,850 | -130 (-2.17%) | 200,900 |
14 Sep 2021 | JPY | 5,950 | 5,990 | 5,910 | 5,980 | 5,980 | +30 (+0.50%) | 154,500 |
13 Sep 2021 | JPY | 5,960 | 5,960 | 5,880 | 5,950 | 5,950 | 0.0 (0.0%) | 92,900 |
10 Sep 2021 | JPY | 5,930 | 5,970 | 5,910 | 5,950 | 5,950 | +30 (+0.51%) | 134,900 |
9 Sep 2021 | JPY | 5,870 | 5,930 | 5,870 | 5,920 | 5,920 | -30 (-0.50%) | 137,800 |
8 Sep 2021 | JPY | 5,880 | 5,970 | 5,870 | 5,950 | 5,950 | -20 (-0.34%) | 208,600 |