Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | JPY | 2,350 | 2,370 | 2,255 | 2,261 | 2,261 | -47 (-2.04%) | 49,900 |
3 Sep 2021 | JPY | 2,243 | 2,325 | 2,226 | 2,308 | 2,308 | +56 (+2.49%) | 73,900 |
2 Sep 2021 | JPY | 2,229 | 2,265 | 2,123 | 2,252 | 2,252 | +25 (+1.12%) | 43,600 |
1 Sep 2021 | JPY | 2,290 | 2,315 | 2,162 | 2,227 | 2,227 | -103 (-4.42%) | 96,300 |
31 Aug 2021 | JPY | 2,131 | 2,438 | 2,109 | 2,330 | 2,330 | +236 (+11.27%) | 128,700 |
30 Aug 2021 | JPY | 2,003 | 2,112 | 2,003 | 2,094 | 2,094 | +111 (+5.60%) | 30,300 |
27 Aug 2021 | JPY | 1,947 | 2,000 | 1,936 | 1,983 | 1,983 | -4 (-0.20%) | 11,700 |
26 Aug 2021 | JPY | 1,931 | 1,987 | 1,913 | 1,987 | 1,987 | +83 (+4.36%) | 16,200 |
25 Aug 2021 | JPY | 1,929 | 1,987 | 1,895 | 1,904 | 1,904 | -12 (-0.63%) | 42,400 |
24 Aug 2021 | JPY | 1,898 | 1,920 | 1,851 | 1,916 | 1,916 | +58 (+3.12%) | 21,500 |
23 Aug 2021 | JPY | 1,844 | 1,879 | 1,793 | 1,858 | 1,858 | +13 (+0.70%) | 27,000 |
20 Aug 2021 | JPY | 1,911 | 1,972 | 1,813 | 1,845 | 1,845 | -66 (-3.45%) | 36,000 |
19 Aug 2021 | JPY | 1,950 | 2,048 | 1,900 | 1,911 | 1,911 | -74 (-3.73%) | 48,400 |
18 Aug 2021 | JPY | 1,880 | 2,008 | 1,880 | 1,985 | 1,985 | +104 (+5.53%) | 39,300 |
17 Aug 2021 | JPY | 2,023 | 2,035 | 1,881 | 1,881 | 1,881 | -138 (-6.84%) | 72,900 |
16 Aug 2021 | JPY | 2,130 | 2,149 | 2,005 | 2,019 | 2,019 | -198 (-8.93%) | 67,000 |
13 Aug 2021 | JPY | 2,300 | 2,349 | 2,155 | 2,217 | 2,217 | -83 (-3.61%) | 99,100 |
12 Aug 2021 | JPY | 2,100 | 2,390 | 2,088 | 2,300 | 2,300 | +278 (+13.75%) | 397,700 |
11 Aug 2021 | JPY | 2,141 | 2,168 | 1,989 | 2,022 | 2,022 | -80 (-3.81%) | 100,700 |
10 Aug 2021 | JPY | 2,003 | 2,136 | 2,001 | 2,102 | 2,102 | +77 (+3.80%) | 23,200 |
6 Aug 2021 | JPY | 2,057 | 2,093 | 2,010 | 2,025 | 2,025 | -10 (-0.49%) | 18,800 |
5 Aug 2021 | JPY | 2,031 | 2,065 | 1,967 | 2,035 | 2,035 | -27 (-1.31%) | 63,500 |
4 Aug 2021 | JPY | 2,196 | 2,229 | 2,034 | 2,062 | 2,062 | -86 (-4.00%) | 50,400 |
3 Aug 2021 | JPY | 2,088 | 2,200 | 2,088 | 2,148 | 2,148 | +40 (+1.90%) | 36,000 |
2 Aug 2021 | JPY | 2,078 | 2,223 | 2,066 | 2,108 | 2,108 | +7 (+0.33%) | 47,000 |
30 Jul 2021 | JPY | 2,297 | 2,315 | 2,080 | 2,101 | 2,101 | -179 (-7.85%) | 84,900 |
29 Jul 2021 | JPY | 2,425 | 2,426 | 2,280 | 2,280 | 2,280 | +5 (+0.22%) | 92,000 |
28 Jul 2021 | JPY | 2,480 | 2,512 | 2,272 | 2,275 | 2,275 | -249 (-9.87%) | 153,200 |
27 Jul 2021 | JPY | 2,523 | 2,571 | 2,479 | 2,524 | 2,524 | +51 (+2.06%) | 54,600 |
26 Jul 2021 | JPY | 2,615 | 2,657 | 2,451 | 2,473 | 2,473 | -185 (-6.96%) | 104,300 |