Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | JPY | 4,885 | 4,970 | 4,840 | 4,965 | 4,965 | +120 (+2.48%) | 890,200 |
3 Sep 2021 | JPY | 4,780 | 4,880 | 4,710 | 4,845 | 4,845 | +45 (+0.94%) | 969,400 |
2 Sep 2021 | JPY | 4,845 | 4,845 | 4,760 | 4,800 | 4,800 | -50 (-1.03%) | 458,600 |
1 Sep 2021 | JPY | 4,750 | 4,895 | 4,735 | 4,850 | 4,850 | +120 (+2.54%) | 986,200 |
31 Aug 2021 | JPY | 4,705 | 4,760 | 4,690 | 4,730 | 4,730 | +10 (+0.21%) | 501,200 |
30 Aug 2021 | JPY | 4,610 | 4,750 | 4,605 | 4,720 | 4,720 | +135 (+2.94%) | 1,102,900 |
27 Aug 2021 | JPY | 4,470 | 4,590 | 4,440 | 4,585 | 4,585 | +60 (+1.33%) | 642,100 |
26 Aug 2021 | JPY | 4,540 | 4,590 | 4,505 | 4,525 | 4,525 | -15 (-0.33%) | 502,700 |
25 Aug 2021 | JPY | 4,450 | 4,570 | 4,435 | 4,540 | 4,540 | +110 (+2.48%) | 1,210,000 |
24 Aug 2021 | JPY | 4,280 | 4,440 | 4,275 | 4,430 | 4,430 | +185 (+4.36%) | 1,232,500 |
23 Aug 2021 | JPY | 4,155 | 4,250 | 4,130 | 4,245 | 4,245 | +160 (+3.92%) | 747,500 |
20 Aug 2021 | JPY | 4,170 | 4,220 | 4,080 | 4,085 | 4,085 | -45 (-1.09%) | 661,200 |
19 Aug 2021 | JPY | 4,100 | 4,155 | 4,045 | 4,130 | 4,130 | -40 (-0.96%) | 723,000 |
18 Aug 2021 | JPY | 4,010 | 4,175 | 3,970 | 4,170 | 4,170 | +170 (+4.25%) | 851,000 |
17 Aug 2021 | JPY | 4,130 | 4,140 | 4,000 | 4,000 | 4,000 | -130 (-3.15%) | 702,000 |
16 Aug 2021 | JPY | 4,260 | 4,260 | 4,100 | 4,130 | 4,130 | -135 (-3.17%) | 656,800 |
13 Aug 2021 | JPY | 4,115 | 4,265 | 4,095 | 4,265 | 4,265 | +185 (+4.53%) | 1,031,300 |
12 Aug 2021 | JPY | 4,200 | 4,235 | 4,075 | 4,080 | 4,080 | -160 (-3.77%) | 1,362,800 |
11 Aug 2021 | JPY | 4,360 | 4,370 | 4,160 | 4,240 | 4,240 | -185 (-4.18%) | 2,338,900 |
10 Aug 2021 | JPY | 4,405 | 4,465 | 4,340 | 4,425 | 4,425 | -15 (-0.34%) | 1,028,600 |
6 Aug 2021 | JPY | 4,460 | 4,485 | 4,380 | 4,440 | 4,440 | -5 (-0.11%) | 764,100 |
5 Aug 2021 | JPY | 4,600 | 4,620 | 4,440 | 4,445 | 4,445 | -175 (-3.79%) | 700,600 |
4 Aug 2021 | JPY | 4,565 | 4,640 | 4,545 | 4,620 | 4,620 | +85 (+1.87%) | 815,700 |
3 Aug 2021 | JPY | 4,480 | 4,550 | 4,475 | 4,535 | 4,535 | +30 (+0.67%) | 413,900 |
2 Aug 2021 | JPY | 4,495 | 4,525 | 4,435 | 4,505 | 4,505 | +55 (+1.24%) | 465,900 |
30 Jul 2021 | JPY | 4,440 | 4,465 | 4,425 | 4,450 | 4,450 | -30 (-0.67%) | 573,700 |
29 Jul 2021 | JPY | 4,420 | 4,480 | 4,405 | 4,480 | 4,480 | +85 (+1.93%) | 506,000 |
28 Jul 2021 | JPY | 4,385 | 4,440 | 4,355 | 4,395 | 4,395 | -35 (-0.79%) | 825,600 |
27 Jul 2021 | JPY | 4,355 | 4,495 | 4,355 | 4,430 | 4,430 | +140 (+3.26%) | 1,109,800 |
26 Jul 2021 | JPY | 4,325 | 4,340 | 4,250 | 4,290 | 4,290 | +35 (+0.82%) | 639,000 |