Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | JPY | 4,720 | 4,855 | 4,720 | 4,835 | 4,835 | +115 (+2.44%) | 18,400 |
10 Sep 2021 | JPY | 4,615 | 4,730 | 4,600 | 4,720 | 4,720 | +105 (+2.28%) | 12,400 |
9 Sep 2021 | JPY | 4,680 | 4,700 | 4,615 | 4,615 | 4,615 | -80 (-1.70%) | 5,500 |
8 Sep 2021 | JPY | 4,675 | 4,775 | 4,670 | 4,695 | 4,695 | +5 (+0.11%) | 9,100 |
7 Sep 2021 | JPY | 4,740 | 4,740 | 4,670 | 4,690 | 4,690 | 0.0 (0.0%) | 9,600 |
6 Sep 2021 | JPY | 4,680 | 4,725 | 4,590 | 4,690 | 4,690 | +45 (+0.97%) | 15,700 |
3 Sep 2021 | JPY | 4,720 | 4,720 | 4,605 | 4,645 | 4,645 | -125 (-2.62%) | 23,600 |
2 Sep 2021 | JPY | 4,900 | 4,945 | 4,730 | 4,770 | 4,770 | -95 (-1.95%) | 18,500 |
1 Sep 2021 | JPY | 4,850 | 4,910 | 4,755 | 4,865 | 4,865 | +15 (+0.31%) | 15,800 |
31 Aug 2021 | JPY | 4,785 | 4,860 | 4,730 | 4,850 | 4,850 | +65 (+1.36%) | 16,600 |
30 Aug 2021 | JPY | 4,805 | 4,885 | 4,780 | 4,785 | 4,785 | +50 (+1.06%) | 18,600 |
27 Aug 2021 | JPY | 4,715 | 4,735 | 4,600 | 4,735 | 4,735 | -15 (-0.32%) | 12,300 |
26 Aug 2021 | JPY | 4,600 | 4,850 | 4,600 | 4,750 | 4,750 | +165 (+3.60%) | 29,400 |
25 Aug 2021 | JPY | 4,585 | 4,610 | 4,500 | 4,585 | 4,585 | +60 (+1.33%) | 13,700 |
24 Aug 2021 | JPY | 4,530 | 4,570 | 4,475 | 4,525 | 4,525 | +45 (+1.00%) | 18,200 |
23 Aug 2021 | JPY | 4,340 | 4,500 | 4,330 | 4,480 | 4,480 | +70 (+1.59%) | 16,800 |
20 Aug 2021 | JPY | 4,400 | 4,500 | 4,310 | 4,410 | 4,410 | +15 (+0.34%) | 21,700 |
19 Aug 2021 | JPY | 4,515 | 4,580 | 4,395 | 4,395 | 4,395 | -190 (-4.14%) | 21,700 |
18 Aug 2021 | JPY | 4,400 | 4,620 | 4,360 | 4,585 | 4,585 | +255 (+5.89%) | 29,900 |
17 Aug 2021 | JPY | 4,560 | 4,565 | 4,320 | 4,330 | 4,330 | -230 (-5.04%) | 34,200 |
16 Aug 2021 | JPY | 4,735 | 4,740 | 4,510 | 4,560 | 4,560 | -140 (-2.98%) | 36,700 |
13 Aug 2021 | JPY | 4,850 | 4,850 | 4,675 | 4,700 | 4,700 | -165 (-3.39%) | 38,600 |
12 Aug 2021 | JPY | 4,975 | 4,980 | 4,835 | 4,865 | 4,865 | -70 (-1.42%) | 18,700 |
11 Aug 2021 | JPY | 5,110 | 5,110 | 4,925 | 4,935 | 4,935 | -115 (-2.28%) | 12,200 |
10 Aug 2021 | JPY | 4,935 | 5,100 | 4,845 | 5,050 | 5,050 | +185 (+3.80%) | 18,800 |
6 Aug 2021 | JPY | 4,895 | 4,970 | 4,800 | 4,865 | 4,865 | +15 (+0.31%) | 27,900 |
5 Aug 2021 | JPY | 5,320 | 5,380 | 4,850 | 4,850 | 4,850 | -390 (-7.44%) | 54,600 |
4 Aug 2021 | JPY | 5,410 | 5,500 | 5,180 | 5,240 | 5,240 | -70 (-1.32%) | 45,300 |
3 Aug 2021 | JPY | 5,100 | 5,520 | 5,090 | 5,310 | 5,310 | +160 (+3.11%) | 61,200 |
2 Aug 2021 | JPY | 4,795 | 5,350 | 4,790 | 5,150 | 5,150 | +420 (+8.88%) | 115,700 |