Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | JPY | 2,863 | 2,900 | 2,827 | 2,886 | 2,886 | +72 (+2.56%) | 54,300 |
14 Oct 2021 | JPY | 2,850 | 2,947 | 2,814 | 2,814 | 2,814 | -20 (-0.71%) | 78,500 |
13 Oct 2021 | JPY | 2,861 | 2,880 | 2,822 | 2,834 | 2,834 | -47 (-1.63%) | 40,900 |
12 Oct 2021 | JPY | 2,876 | 2,921 | 2,819 | 2,881 | 2,881 | -18 (-0.62%) | 84,400 |
11 Oct 2021 | JPY | 2,837 | 2,901 | 2,755 | 2,899 | 2,899 | +108 (+3.87%) | 55,100 |
8 Oct 2021 | JPY | 2,817 | 2,847 | 2,753 | 2,791 | 2,791 | +58 (+2.12%) | 85,000 |
7 Oct 2021 | JPY | 2,738 | 2,777 | 2,688 | 2,733 | 2,733 | +82 (+3.09%) | 103,500 |
6 Oct 2021 | JPY | 2,774 | 2,842 | 2,610 | 2,651 | 2,651 | -66 (-2.43%) | 130,900 |
5 Oct 2021 | JPY | 2,750 | 2,767 | 2,577 | 2,717 | 2,717 | -102 (-3.62%) | 210,900 |
4 Oct 2021 | JPY | 2,945 | 3,005 | 2,817 | 2,819 | 2,819 | -119 (-4.05%) | 129,900 |
1 Oct 2021 | JPY | 2,990 | 3,020 | 2,938 | 2,938 | 2,938 | -67 (-2.23%) | 78,500 |
30 Sep 2021 | JPY | 3,050 | 3,125 | 2,965 | 3,005 | 3,005 | +7 (+0.23%) | 55,000 |
29 Sep 2021 | JPY | 2,981 | 3,040 | 2,912 | 2,998 | 2,998 | -42 (-1.38%) | 96,200 |
28 Sep 2021 | JPY | 3,100 | 3,110 | 2,986 | 3,040 | 3,040 | -95 (-3.03%) | 122,700 |
27 Sep 2021 | JPY | 3,330 | 3,330 | 3,100 | 3,135 | 3,135 | -140 (-4.27%) | 123,500 |
24 Sep 2021 | JPY | 3,310 | 3,345 | 3,260 | 3,275 | 3,275 | +45 (+1.39%) | 73,600 |
22 Sep 2021 | JPY | 3,300 | 3,490 | 3,185 | 3,230 | 3,230 | +60 (+1.89%) | 201,200 |
21 Sep 2021 | JPY | 3,000 | 3,250 | 2,974 | 3,170 | 3,170 | 0.0 (0.0%) | 147,800 |
17 Sep 2021 | JPY | 3,105 | 3,185 | 3,035 | 3,170 | 3,170 | +45 (+1.44%) | 77,300 |
16 Sep 2021 | JPY | 3,320 | 3,345 | 3,030 | 3,125 | 3,125 | -240 (-7.13%) | 230,800 |
15 Sep 2021 | JPY | 3,255 | 3,385 | 3,230 | 3,365 | 3,365 | +135 (+4.18%) | 148,800 |
14 Sep 2021 | JPY | 3,365 | 3,365 | 3,220 | 3,230 | 3,230 | -145 (-4.30%) | 187,400 |
13 Sep 2021 | JPY | 3,485 | 3,485 | 3,365 | 3,375 | 3,375 | -80 (-2.32%) | 112,700 |
10 Sep 2021 | JPY | 3,435 | 3,475 | 3,330 | 3,455 | 3,455 | -10 (-0.29%) | 238,800 |
9 Sep 2021 | JPY | 3,530 | 3,595 | 3,415 | 3,465 | 3,465 | -125 (-3.48%) | 243,400 |
8 Sep 2021 | JPY | 3,525 | 3,730 | 3,465 | 3,590 | 3,590 | +135 (+3.91%) | 500,200 |
7 Sep 2021 | JPY | 3,390 | 3,590 | 3,320 | 3,455 | 3,455 | +205 (+6.31%) | 657,500 |
6 Sep 2021 | JPY | 2,954 | 3,435 | 2,881 | 3,250 | 3,250 | +317 (+10.81%) | 858,100 |
3 Sep 2021 | JPY | 3,045 | 3,045 | 2,920 | 2,933 | 2,933 | -77 (-2.56%) | 199,500 |
2 Sep 2021 | JPY | 3,010 | 3,045 | 2,921 | 3,010 | 3,010 | +43 (+1.45%) | 268,900 |