Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2021 | JPY | 1,199 | 1,206.5 | 1,193.5 | 1,200.5 | 1,200.5 | +11 (+0.92%) | 2,874,100 |
26 Jul 2021 | JPY | 1,207.5 | 1,209 | 1,185.5 | 1,189.5 | 1,189.5 | +9.5 (+0.81%) | 3,788,100 |
21 Jul 2021 | JPY | 1,193.5 | 1,201 | 1,178.5 | 1,180 | 1,180 | +16.5 (+1.42%) | 2,523,800 |
20 Jul 2021 | JPY | 1,160 | 1,176.5 | 1,159.5 | 1,163.5 | 1,163.5 | -13.5 (-1.15%) | 3,200,900 |
19 Jul 2021 | JPY | 1,180 | 1,192 | 1,172 | 1,177 | 1,177 | -15.5 (-1.30%) | 2,235,900 |
16 Jul 2021 | JPY | 1,188 | 1,204.5 | 1,185 | 1,192.5 | 1,192.5 | -12.5 (-1.04%) | 4,195,700 |
15 Jul 2021 | JPY | 1,219 | 1,223 | 1,200 | 1,205 | 1,205 | -19 (-1.55%) | 2,623,000 |
14 Jul 2021 | JPY | 1,212.5 | 1,232.5 | 1,208.5 | 1,224 | 1,224 | -13 (-1.05%) | 2,514,600 |
13 Jul 2021 | JPY | 1,220.5 | 1,237.5 | 1,214.5 | 1,237 | 1,237 | +26.5 (+2.19%) | 3,200,400 |
12 Jul 2021 | JPY | 1,199.5 | 1,222 | 1,195 | 1,210.5 | 1,210.5 | +40.5 (+3.46%) | 4,434,600 |
9 Jul 2021 | JPY | 1,155 | 1,175.5 | 1,142 | 1,170 | 1,170 | -7.5 (-0.64%) | 5,945,500 |
8 Jul 2021 | JPY | 1,197.5 | 1,202.5 | 1,177 | 1,177.5 | 1,177.5 | -26.5 (-2.20%) | 4,455,100 |
7 Jul 2021 | JPY | 1,200.5 | 1,210 | 1,195.5 | 1,204 | 1,204 | -33 (-2.67%) | 2,886,500 |
6 Jul 2021 | JPY | 1,242.5 | 1,243 | 1,228 | 1,237 | 1,237 | 0.0 (0.0%) | 1,453,800 |
5 Jul 2021 | JPY | 1,245 | 1,248 | 1,235.5 | 1,237 | 1,237 | -10.5 (-0.84%) | 1,562,500 |
2 Jul 2021 | JPY | 1,225 | 1,249.5 | 1,221.5 | 1,247.5 | 1,247.5 | +19.5 (+1.59%) | 3,199,600 |
1 Jul 2021 | JPY | 1,230 | 1,232.5 | 1,218 | 1,228 | 1,228 | +7.5 (+0.61%) | 2,152,200 |
30 Jun 2021 | JPY | 1,233.5 | 1,243 | 1,220.5 | 1,220.5 | 1,220.5 | +3.5 (+0.29%) | 2,708,800 |
29 Jun 2021 | JPY | 1,213 | 1,218 | 1,203 | 1,217 | 1,217 | -11.5 (-0.94%) | 2,456,200 |
28 Jun 2021 | JPY | 1,235 | 1,240 | 1,225.5 | 1,228.5 | 1,228.5 | -4 (-0.32%) | 1,891,100 |
25 Jun 2021 | JPY | 1,234 | 1,238.5 | 1,223.5 | 1,232.5 | 1,232.5 | +12 (+0.98%) | 1,906,300 |
24 Jun 2021 | JPY | 1,218 | 1,223 | 1,208.5 | 1,220.5 | 1,220.5 | +0.5 (+0.04%) | 1,560,700 |
23 Jun 2021 | JPY | 1,226 | 1,232.5 | 1,216 | 1,220 | 1,220 | -14 (-1.13%) | 2,104,200 |
22 Jun 2021 | JPY | 1,216 | 1,236 | 1,211.5 | 1,234 | 1,234 | +57 (+4.84%) | 3,692,500 |
21 Jun 2021 | JPY | 1,195 | 1,197.5 | 1,169.5 | 1,177 | 1,177 | -43.5 (-3.56%) | 3,749,000 |
18 Jun 2021 | JPY | 1,220 | 1,228.5 | 1,213.5 | 1,220.5 | 1,220.5 | -12.5 (-1.01%) | 4,885,100 |
17 Jun 2021 | JPY | 1,244 | 1,249.5 | 1,224 | 1,233 | 1,233 | -21.5 (-1.71%) | 2,997,900 |
16 Jun 2021 | JPY | 1,250 | 1,269 | 1,248.5 | 1,254.5 | 1,254.5 | +4 (+0.32%) | 2,632,600 |
15 Jun 2021 | JPY | 1,250.5 | 1,264.5 | 1,245.5 | 1,250.5 | 1,250.5 | -4.5 (-0.36%) | 2,032,100 |
14 Jun 2021 | JPY | 1,259.5 | 1,265.5 | 1,250.5 | 1,255 | 1,255 | +1.5 (+0.12%) | 1,309,500 |