Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | JPY | 3,040 | 3,075 | 2,997 | 3,000 | 3,000 | 0.0 (0.0%) | 50,300 |
19 Oct 2021 | JPY | 3,080 | 3,080 | 2,969 | 3,000 | 3,000 | -10 (-0.33%) | 99,100 |
18 Oct 2021 | JPY | 3,205 | 3,215 | 2,995 | 3,010 | 3,010 | -195 (-6.08%) | 156,300 |
15 Oct 2021 | JPY | 3,550 | 3,555 | 3,175 | 3,205 | 3,205 | -345 (-9.72%) | 242,700 |
14 Oct 2021 | JPY | 3,600 | 3,835 | 3,505 | 3,550 | 3,550 | -40 (-1.11%) | 264,700 |
13 Oct 2021 | JPY | 3,250 | 3,700 | 3,215 | 3,590 | 3,590 | +545 (+17.90%) | 518,500 |
12 Oct 2021 | JPY | 3,200 | 3,210 | 3,045 | 3,045 | 3,045 | -140 (-4.40%) | 44,600 |
11 Oct 2021 | JPY | 3,180 | 3,210 | 3,105 | 3,185 | 3,185 | +15 (+0.47%) | 26,900 |
8 Oct 2021 | JPY | 3,225 | 3,250 | 3,110 | 3,170 | 3,170 | +5 (+0.16%) | 29,400 |
7 Oct 2021 | JPY | 3,095 | 3,250 | 3,095 | 3,165 | 3,165 | +70 (+2.26%) | 31,500 |
6 Oct 2021 | JPY | 3,250 | 3,280 | 3,095 | 3,095 | 3,095 | -115 (-3.58%) | 53,300 |
5 Oct 2021 | JPY | 3,250 | 3,265 | 3,105 | 3,210 | 3,210 | -90 (-2.73%) | 53,100 |
4 Oct 2021 | JPY | 3,285 | 3,330 | 3,180 | 3,300 | 3,300 | +40 (+1.23%) | 41,800 |
1 Oct 2021 | JPY | 3,255 | 3,310 | 3,195 | 3,260 | 3,260 | -60 (-1.81%) | 37,600 |
30 Sep 2021 | JPY | 3,330 | 3,420 | 3,225 | 3,320 | 3,320 | +15 (+0.45%) | 50,000 |
29 Sep 2021 | JPY | 3,150 | 3,315 | 3,100 | 3,305 | 3,305 | +110 (+3.44%) | 61,100 |
28 Sep 2021 | JPY | 3,140 | 3,250 | 3,065 | 3,195 | 3,195 | +20 (+0.63%) | 49,100 |
27 Sep 2021 | JPY | 3,145 | 3,330 | 3,120 | 3,175 | 3,175 | +80 (+2.58%) | 97,600 |
24 Sep 2021 | JPY | 3,015 | 3,130 | 3,005 | 3,095 | 3,095 | +171 (+5.85%) | 45,700 |
22 Sep 2021 | JPY | 3,020 | 3,055 | 2,906 | 2,924 | 2,924 | -96 (-3.18%) | 50,600 |
21 Sep 2021 | JPY | 3,150 | 3,155 | 3,015 | 3,020 | 3,020 | -230 (-7.08%) | 94,100 |
17 Sep 2021 | JPY | 3,275 | 3,345 | 3,160 | 3,250 | 3,250 | +185 (+6.04%) | 326,700 |
16 Sep 2021 | JPY | 3,155 | 3,190 | 3,000 | 3,065 | 3,065 | -70 (-2.23%) | 75,000 |
15 Sep 2021 | JPY | 2,927 | 3,195 | 2,927 | 3,135 | 3,135 | +208 (+7.11%) | 151,300 |
14 Sep 2021 | JPY | 2,938 | 2,938 | 2,870 | 2,927 | 2,927 | -16 (-0.54%) | 21,800 |
13 Sep 2021 | JPY | 2,922 | 2,943 | 2,895 | 2,943 | 2,943 | -1 (-0.03%) | 16,100 |
10 Sep 2021 | JPY | 2,839 | 2,944 | 2,839 | 2,944 | 2,944 | +120 (+4.25%) | 44,900 |
9 Sep 2021 | JPY | 2,850 | 2,883 | 2,821 | 2,824 | 2,824 | +5 (+0.18%) | 19,600 |
8 Sep 2021 | JPY | 2,861 | 2,882 | 2,805 | 2,819 | 2,819 | -48 (-1.67%) | 16,400 |
7 Sep 2021 | JPY | 2,830 | 2,875 | 2,819 | 2,867 | 2,867 | +45 (+1.59%) | 21,600 |