Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | JPY | 5,150 | 5,150 | 5,010 | 5,100 | 5,100 | +10 (+0.20%) | 5,300 |
26 Oct 2021 | JPY | 4,890 | 5,090 | 4,890 | 5,090 | 5,090 | +195 (+3.98%) | 12,500 |
25 Oct 2021 | JPY | 4,830 | 4,895 | 4,775 | 4,895 | 4,895 | +70 (+1.45%) | 11,800 |
22 Oct 2021 | JPY | 4,890 | 4,905 | 4,825 | 4,825 | 4,825 | +5 (+0.10%) | 3,000 |
21 Oct 2021 | JPY | 5,020 | 5,020 | 4,810 | 4,820 | 4,820 | -165 (-3.31%) | 9,600 |
20 Oct 2021 | JPY | 5,030 | 5,030 | 4,935 | 4,985 | 4,985 | -35 (-0.70%) | 4,100 |
19 Oct 2021 | JPY | 4,920 | 5,080 | 4,920 | 5,020 | 5,020 | +10 (+0.20%) | 9,500 |
18 Oct 2021 | JPY | 5,040 | 5,040 | 4,930 | 5,010 | 5,010 | 0.0 (0.0%) | 4,200 |
15 Oct 2021 | JPY | 4,700 | 5,010 | 4,700 | 5,010 | 5,010 | +375 (+8.09%) | 47,500 |
14 Oct 2021 | JPY | 4,610 | 4,650 | 4,505 | 4,635 | 4,635 | +95 (+2.09%) | 10,900 |
13 Oct 2021 | JPY | 4,680 | 4,705 | 4,535 | 4,540 | 4,540 | -210 (-4.42%) | 20,700 |
12 Oct 2021 | JPY | 4,610 | 4,780 | 4,530 | 4,750 | 4,750 | +140 (+3.04%) | 16,400 |
11 Oct 2021 | JPY | 4,590 | 4,610 | 4,480 | 4,610 | 4,610 | +35 (+0.77%) | 7,400 |
8 Oct 2021 | JPY | 4,580 | 4,695 | 4,555 | 4,575 | 4,575 | -10 (-0.22%) | 11,400 |
7 Oct 2021 | JPY | 4,500 | 4,595 | 4,450 | 4,585 | 4,585 | +125 (+2.80%) | 13,900 |
6 Oct 2021 | JPY | 4,615 | 4,615 | 4,265 | 4,460 | 4,460 | -10 (-0.22%) | 27,200 |
5 Oct 2021 | JPY | 4,500 | 4,595 | 4,180 | 4,470 | 4,470 | -80 (-1.76%) | 48,800 |
4 Oct 2021 | JPY | 4,780 | 4,780 | 4,520 | 4,550 | 4,550 | -130 (-2.78%) | 26,500 |
1 Oct 2021 | JPY | 4,835 | 4,915 | 4,630 | 4,680 | 4,680 | -160 (-3.31%) | 24,400 |
30 Sep 2021 | JPY | 4,690 | 4,920 | 4,625 | 4,840 | 4,840 | +180 (+3.86%) | 28,500 |
29 Sep 2021 | JPY | 4,565 | 4,690 | 4,510 | 4,660 | 4,660 | +25 (+0.54%) | 14,900 |
28 Sep 2021 | JPY | 4,690 | 4,690 | 4,590 | 4,635 | 4,635 | -25 (-0.54%) | 6,900 |
27 Sep 2021 | JPY | 4,770 | 4,795 | 4,640 | 4,660 | 4,660 | +15 (+0.32%) | 8,800 |
24 Sep 2021 | JPY | 4,640 | 4,695 | 4,610 | 4,645 | 4,645 | +130 (+2.88%) | 10,800 |
22 Sep 2021 | JPY | 4,560 | 4,600 | 4,445 | 4,515 | 4,515 | -115 (-2.48%) | 18,600 |
21 Sep 2021 | JPY | 4,510 | 4,690 | 4,435 | 4,630 | 4,630 | -90 (-1.91%) | 18,400 |
17 Sep 2021 | JPY | 4,685 | 4,770 | 4,660 | 4,720 | 4,720 | +20 (+0.43%) | 5,600 |
16 Sep 2021 | JPY | 4,905 | 4,905 | 4,580 | 4,700 | 4,700 | -135 (-2.79%) | 35,600 |
15 Sep 2021 | JPY | 5,020 | 5,020 | 4,770 | 4,835 | 4,835 | -150 (-3.01%) | 22,700 |
14 Sep 2021 | JPY | 4,900 | 5,120 | 4,900 | 4,985 | 4,985 | +150 (+3.10%) | 34,500 |