Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2021 | JPY | 1,172.5 | 1,188.5 | 1,169 | 1,188.5 | 1,188.5 | +14 (+1.19%) | 3,690,900 |
7 Sep 2021 | JPY | 1,168 | 1,178 | 1,163.5 | 1,174.5 | 1,174.5 | +17.5 (+1.51%) | 4,270,700 |
6 Sep 2021 | JPY | 1,168 | 1,176.5 | 1,154.5 | 1,157 | 1,157 | +7.5 (+0.65%) | 3,711,900 |
3 Sep 2021 | JPY | 1,147.5 | 1,156 | 1,141 | 1,149.5 | 1,149.5 | +9.5 (+0.83%) | 4,722,700 |
2 Sep 2021 | JPY | 1,144 | 1,150 | 1,137 | 1,140 | 1,140 | -4.5 (-0.39%) | 2,235,500 |
1 Sep 2021 | JPY | 1,140 | 1,151 | 1,138.5 | 1,144.5 | 1,144.5 | +8.5 (+0.75%) | 3,327,400 |
31 Aug 2021 | JPY | 1,125.5 | 1,143 | 1,122.5 | 1,136 | 1,136 | +0.5 (+0.04%) | 4,245,200 |
30 Aug 2021 | JPY | 1,126.5 | 1,135.5 | 1,123.5 | 1,135.5 | 1,135.5 | +21 (+1.88%) | 3,896,300 |
27 Aug 2021 | JPY | 1,110.5 | 1,117 | 1,101 | 1,114.5 | 1,114.5 | -4 (-0.36%) | 2,845,200 |
26 Aug 2021 | JPY | 1,124.5 | 1,129.5 | 1,117.5 | 1,118.5 | 1,118.5 | -21.5 (-1.89%) | 3,771,000 |
25 Aug 2021 | JPY | 1,150 | 1,159 | 1,138.5 | 1,140 | 1,140 | -8.5 (-0.74%) | 2,548,900 |
24 Aug 2021 | JPY | 1,144 | 1,158.5 | 1,142 | 1,148.5 | 1,148.5 | +10 (+0.88%) | 3,145,200 |
23 Aug 2021 | JPY | 1,134.5 | 1,148.5 | 1,130.5 | 1,138.5 | 1,138.5 | +17 (+1.52%) | 3,215,900 |
20 Aug 2021 | JPY | 1,137.5 | 1,144 | 1,121 | 1,121.5 | 1,121.5 | -32.5 (-2.82%) | 4,036,800 |
19 Aug 2021 | JPY | 1,163 | 1,173 | 1,154 | 1,154 | 1,154 | -22.5 (-1.91%) | 2,105,000 |
18 Aug 2021 | JPY | 1,169.5 | 1,186 | 1,164.5 | 1,176.5 | 1,176.5 | +14 (+1.20%) | 2,021,000 |
17 Aug 2021 | JPY | 1,178.5 | 1,180 | 1,161.5 | 1,162.5 | 1,162.5 | -9.5 (-0.81%) | 1,610,600 |
16 Aug 2021 | JPY | 1,190 | 1,190 | 1,167 | 1,172 | 1,172 | -26 (-2.17%) | 2,409,500 |
13 Aug 2021 | JPY | 1,209 | 1,212 | 1,197 | 1,198 | 1,198 | -11 (-0.91%) | 1,839,000 |
12 Aug 2021 | JPY | 1,202.5 | 1,222 | 1,201 | 1,209 | 1,209 | +21 (+1.77%) | 2,426,900 |
11 Aug 2021 | JPY | 1,192.5 | 1,195 | 1,182.5 | 1,188 | 1,188 | +15 (+1.28%) | 3,050,700 |
10 Aug 2021 | JPY | 1,195 | 1,204.5 | 1,171 | 1,173 | 1,173 | -22 (-1.84%) | 4,106,500 |
6 Aug 2021 | JPY | 1,207.5 | 1,240.5 | 1,163 | 1,195 | 1,195 | -5.5 (-0.46%) | 6,454,900 |
5 Aug 2021 | JPY | 1,200.5 | 1,209 | 1,197.5 | 1,200.5 | 1,200.5 | -5.5 (-0.46%) | 1,808,700 |
4 Aug 2021 | JPY | 1,222 | 1,225.5 | 1,202.5 | 1,206 | 1,206 | -13 (-1.07%) | 2,135,600 |
3 Aug 2021 | JPY | 1,208.5 | 1,223.5 | 1,207.5 | 1,219 | 1,219 | -5.5 (-0.45%) | 1,805,700 |
2 Aug 2021 | JPY | 1,203 | 1,227.5 | 1,202 | 1,224.5 | 1,224.5 | +37.5 (+3.16%) | 2,799,800 |
30 Jul 2021 | JPY | 1,209.5 | 1,213.5 | 1,187 | 1,187 | 1,187 | -18.5 (-1.53%) | 2,725,100 |
29 Jul 2021 | JPY | 1,202.5 | 1,210.5 | 1,198.5 | 1,205.5 | 1,205.5 | +5 (+0.42%) | 2,101,600 |
28 Jul 2021 | JPY | 1,190 | 1,206 | 1,189 | 1,200.5 | 1,200.5 | 0.0 (0.0%) | 2,494,500 |