Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | JPY | 1,700 | 1,718 | 1,683 | 1,718 | 1,718 | +21 (+1.24%) | 459,600 |
13 Oct 2021 | JPY | 1,699 | 1,706 | 1,687 | 1,697 | 1,697 | -10 (-0.59%) | 493,100 |
12 Oct 2021 | JPY | 1,712 | 1,716 | 1,700 | 1,707 | 1,707 | -5 (-0.29%) | 639,100 |
11 Oct 2021 | JPY | 1,697 | 1,713 | 1,690 | 1,712 | 1,712 | +36 (+2.15%) | 494,300 |
8 Oct 2021 | JPY | 1,664 | 1,697 | 1,664 | 1,676 | 1,676 | +5 (+0.30%) | 657,900 |
7 Oct 2021 | JPY | 1,669 | 1,694 | 1,664 | 1,671 | 1,671 | -7 (-0.42%) | 589,900 |
6 Oct 2021 | JPY | 1,676 | 1,702 | 1,663 | 1,678 | 1,678 | +17 (+1.02%) | 651,700 |
5 Oct 2021 | JPY | 1,683 | 1,688 | 1,656 | 1,661 | 1,661 | -45 (-2.64%) | 921,100 |
4 Oct 2021 | JPY | 1,752 | 1,765 | 1,696 | 1,706 | 1,706 | -38 (-2.18%) | 695,200 |
1 Oct 2021 | JPY | 1,766 | 1,771 | 1,733 | 1,744 | 1,744 | -49 (-2.73%) | 924,800 |
30 Sep 2021 | JPY | 1,797 | 1,805 | 1,781 | 1,793 | 1,793 | +6 (+0.34%) | 488,800 |
29 Sep 2021 | JPY | 1,795 | 1,795 | 1,770 | 1,787 | 1,787 | -54 (-2.93%) | 648,000 |
28 Sep 2021 | JPY | 1,835 | 1,848 | 1,805 | 1,841 | 1,841 | +11 (+0.60%) | 667,300 |
27 Sep 2021 | JPY | 1,830 | 1,850 | 1,821 | 1,830 | 1,830 | +16 (+0.88%) | 934,200 |
24 Sep 2021 | JPY | 1,819 | 1,821 | 1,793 | 1,814 | 1,814 | +32 (+1.80%) | 719,500 |
22 Sep 2021 | JPY | 1,804 | 1,805 | 1,780 | 1,782 | 1,782 | -26 (-1.44%) | 693,700 |
21 Sep 2021 | JPY | 1,803 | 1,816 | 1,791 | 1,808 | 1,808 | -50 (-2.69%) | 865,500 |
17 Sep 2021 | JPY | 1,871 | 1,875 | 1,847 | 1,858 | 1,858 | -11 (-0.59%) | 896,400 |
16 Sep 2021 | JPY | 1,890 | 1,890 | 1,857 | 1,869 | 1,869 | -3 (-0.16%) | 810,100 |
15 Sep 2021 | JPY | 1,887 | 1,891 | 1,864 | 1,872 | 1,872 | -44 (-2.30%) | 702,900 |
14 Sep 2021 | JPY | 1,901 | 1,921 | 1,897 | 1,916 | 1,916 | +25 (+1.32%) | 793,300 |
13 Sep 2021 | JPY | 1,888 | 1,891 | 1,861 | 1,891 | 1,891 | +3 (+0.16%) | 599,600 |
10 Sep 2021 | JPY | 1,880 | 1,893 | 1,872 | 1,888 | 1,888 | +11 (+0.59%) | 905,100 |
9 Sep 2021 | JPY | 1,865 | 1,891 | 1,865 | 1,877 | 1,877 | +2 (+0.11%) | 585,000 |
8 Sep 2021 | JPY | 1,891 | 1,891 | 1,863 | 1,875 | 1,875 | -18 (-0.95%) | 932,800 |
7 Sep 2021 | JPY | 1,853 | 1,894 | 1,846 | 1,893 | 1,893 | +56 (+3.05%) | 1,102,300 |
6 Sep 2021 | JPY | 1,848 | 1,848 | 1,827 | 1,837 | 1,837 | +13 (+0.71%) | 618,400 |
3 Sep 2021 | JPY | 1,810 | 1,826 | 1,803 | 1,824 | 1,824 | +14 (+0.77%) | 611,900 |
2 Sep 2021 | JPY | 1,824 | 1,824 | 1,786 | 1,810 | 1,810 | -8 (-0.44%) | 778,400 |
1 Sep 2021 | JPY | 1,798 | 1,827 | 1,782 | 1,818 | 1,818 | +44 (+2.48%) | 1,173,200 |