Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | JPY | 1,759 | 1,823 | 1,746 | 1,802 | 1,802 | +43 (+2.44%) | 347,300 |
13 Oct 2021 | JPY | 1,790 | 1,795 | 1,751 | 1,759 | 1,759 | -38 (-2.11%) | 343,300 |
12 Oct 2021 | JPY | 1,848 | 1,858 | 1,797 | 1,797 | 1,797 | -82 (-4.36%) | 338,900 |
11 Oct 2021 | JPY | 1,850 | 1,879 | 1,796 | 1,879 | 1,879 | +5 (+0.27%) | 558,100 |
8 Oct 2021 | JPY | 1,846 | 1,881 | 1,838 | 1,874 | 1,874 | +52 (+2.85%) | 385,300 |
7 Oct 2021 | JPY | 1,815 | 1,858 | 1,807 | 1,822 | 1,822 | +9 (+0.50%) | 310,800 |
6 Oct 2021 | JPY | 1,846 | 1,869 | 1,799 | 1,813 | 1,813 | +6 (+0.33%) | 389,200 |
5 Oct 2021 | JPY | 1,891 | 1,901 | 1,806 | 1,807 | 1,807 | -141 (-7.24%) | 409,500 |
4 Oct 2021 | JPY | 2,057 | 2,066 | 1,916 | 1,948 | 1,948 | -19 (-0.97%) | 316,600 |
1 Oct 2021 | JPY | 2,000 | 2,047 | 1,957 | 1,967 | 1,967 | -52 (-2.58%) | 305,900 |
30 Sep 2021 | JPY | 1,991 | 2,028 | 1,948 | 2,019 | 2,019 | +13 (+0.65%) | 332,400 |
29 Sep 2021 | JPY | 1,970 | 2,007 | 1,942 | 2,006 | 2,006 | +6 (+0.30%) | 227,700 |
28 Sep 2021 | JPY | 2,077 | 2,084 | 1,980 | 2,000 | 2,000 | -95 (-4.53%) | 348,300 |
27 Sep 2021 | JPY | 2,047 | 2,127 | 2,047 | 2,095 | 2,095 | +35 (+1.70%) | 367,400 |
24 Sep 2021 | JPY | 1,987 | 2,067 | 1,987 | 2,060 | 2,060 | +88 (+4.46%) | 357,100 |
22 Sep 2021 | JPY | 2,010 | 2,029 | 1,960 | 1,972 | 1,972 | -48 (-2.38%) | 258,800 |
21 Sep 2021 | JPY | 2,025 | 2,065 | 2,016 | 2,020 | 2,020 | -55 (-2.65%) | 210,600 |
17 Sep 2021 | JPY | 2,030 | 2,076 | 2,009 | 2,075 | 2,075 | +60 (+2.98%) | 204,000 |
16 Sep 2021 | JPY | 2,048 | 2,065 | 1,998 | 2,015 | 2,015 | -44 (-2.14%) | 170,300 |
15 Sep 2021 | JPY | 2,045 | 2,068 | 2,026 | 2,059 | 2,059 | +13 (+0.64%) | 167,200 |
14 Sep 2021 | JPY | 2,039 | 2,050 | 2,022 | 2,046 | 2,046 | +20 (+0.99%) | 196,500 |
13 Sep 2021 | JPY | 2,057 | 2,064 | 2,014 | 2,026 | 2,026 | -31 (-1.51%) | 191,800 |
10 Sep 2021 | JPY | 1,967 | 2,057 | 1,967 | 2,057 | 2,057 | +68 (+3.42%) | 335,500 |
9 Sep 2021 | JPY | 1,976 | 1,999 | 1,966 | 1,989 | 1,989 | +24 (+1.22%) | 217,800 |
8 Sep 2021 | JPY | 1,981 | 1,983 | 1,948 | 1,965 | 1,965 | -16 (-0.81%) | 232,500 |
7 Sep 2021 | JPY | 1,998 | 2,015 | 1,962 | 1,981 | 1,981 | -10 (-0.50%) | 195,800 |
6 Sep 2021 | JPY | 1,972 | 1,996 | 1,952 | 1,991 | 1,991 | +19 (+0.96%) | 166,600 |
3 Sep 2021 | JPY | 1,991 | 2,009 | 1,952 | 1,972 | 1,972 | +9 (+0.46%) | 249,400 |
2 Sep 2021 | JPY | 1,986 | 1,992 | 1,953 | 1,963 | 1,963 | -26 (-1.31%) | 235,100 |
1 Sep 2021 | JPY | 1,981 | 2,008 | 1,970 | 1,989 | 1,989 | +14 (+0.71%) | 245,300 |