Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | JPY | 1,917.5 | 1,940 | 1,870 | 1,905 | 1,905 | -27.5 (-1.42%) | 12,400 |
31 Aug 2021 | JPY | 1,862.5 | 1,987.5 | 1,862.5 | 1,932.5 | 1,932.5 | +17.5 (+0.91%) | 8,600 |
30 Aug 2021 | JPY | 1,802.5 | 1,925 | 1,797.5 | 1,915 | 1,915 | +132.5 (+7.43%) | 22,400 |
27 Aug 2021 | JPY | 1,755 | 1,785 | 1,722.5 | 1,782.5 | 1,782.5 | +42.5 (+2.44%) | 13,200 |
26 Aug 2021 | JPY | 1,742.5 | 1,750 | 1,700 | 1,740 | 1,740 | +80 (+4.82%) | 26,800 |
25 Aug 2021 | JPY | 1,695 | 1,695 | 1,657.5 | 1,660 | 1,660 | -30 (-1.78%) | 11,200 |
24 Aug 2021 | JPY | 1,697.5 | 1,697.5 | 1,670 | 1,690 | 1,690 | +17.5 (+1.05%) | 7,800 |
23 Aug 2021 | JPY | 1,640 | 1,685 | 1,625 | 1,672.5 | 1,672.5 | +35 (+2.14%) | 9,600 |
20 Aug 2021 | JPY | 1,685 | 1,720 | 1,620 | 1,637.5 | 1,637.5 | -47.5 (-2.82%) | 9,800 |
19 Aug 2021 | JPY | 1,707.5 | 1,765 | 1,677.5 | 1,685 | 1,685 | -50 (-2.88%) | 11,400 |
18 Aug 2021 | JPY | 1,735 | 1,765 | 1,662.5 | 1,735 | 1,735 | 0.0 (0.0%) | 12,000 |
17 Aug 2021 | JPY | 1,765 | 1,822.5 | 1,735 | 1,735 | 1,735 | -45 (-2.53%) | 7,000 |
16 Aug 2021 | JPY | 1,760 | 1,780 | 1,642.5 | 1,780 | 1,780 | +17.5 (+0.99%) | 20,000 |
13 Aug 2021 | JPY | 1,795 | 1,795 | 1,725 | 1,762.5 | 1,762.5 | -37.5 (-2.08%) | 29,800 |
12 Aug 2021 | JPY | 1,885 | 1,885 | 1,797.5 | 1,800 | 1,800 | -87.5 (-4.64%) | 21,600 |
11 Aug 2021 | JPY | 1,937.5 | 1,937.5 | 1,880 | 1,887.5 | 1,887.5 | -37.5 (-1.95%) | 16,200 |
10 Aug 2021 | JPY | 1,942.5 | 1,950 | 1,885 | 1,925 | 1,925 | -25 (-1.28%) | 20,200 |
6 Aug 2021 | JPY | 1,950 | 1,967.5 | 1,927.5 | 1,950 | 1,950 | 0.0 (0.0%) | 10,800 |
5 Aug 2021 | JPY | 1,927.5 | 1,950 | 1,905 | 1,950 | 1,950 | -12.5 (-0.64%) | 26,200 |
4 Aug 2021 | JPY | 1,990 | 2,010 | 1,935 | 1,962.5 | 1,962.5 | -10 (-0.51%) | 25,000 |
3 Aug 2021 | JPY | 1,957.5 | 1,990 | 1,932.5 | 1,972.5 | 1,972.5 | -20 (-1.00%) | 22,400 |
2 Aug 2021 | JPY | 1,935 | 2,000 | 1,922.5 | 1,992.5 | 1,992.5 | -12.5 (-0.62%) | 40,600 |
30 Jul 2021 | JPY | 1,927.5 | 2,005 | 1,900 | 2,005 | 2,005 | +42.5 (+2.17%) | 65,000 |
29 Jul 2021 | JPY | 1,990 | 2,020 | 1,932.5 | 1,962.5 | 1,962.5 | -52.5 (-2.61%) | 153,200 |
28 Jul 2021 | JPY | 2,050 | 2,092.5 | 2,000 | 2,015 | 2,015 | -105 (-4.95%) | 179,200 |
27 Jul 2021 | JPY | 2,025 | 2,125 | 1,975 | 2,120 | 2,120 | +102.5 (+5.08%) | 561,200 |
26 Jul 2021 | JPY | 2,200 | 2,210 | 2,007.5 | 2,017.5 | 2,017.5 | -282.5 (-12.28%) | 789,200 |
21 Jul 2021 | JPY | 2,660 | 2,945 | 2,262.5 | 2,300 | 2,300 | 0.0 (0.0%) | 4,928,400 |