Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | JPY | 3,010 | 3,010 | 2,921 | 2,991 | 2,991 | -24 (-0.80%) | 394,400 |
31 Aug 2021 | JPY | 2,931 | 3,020 | 2,853 | 3,015 | 3,015 | +134 (+4.65%) | 1,061,700 |
30 Aug 2021 | JPY | 2,816 | 2,895 | 2,755 | 2,881 | 2,881 | +151 (+5.53%) | 642,700 |
27 Aug 2021 | JPY | 2,697 | 2,768 | 2,650 | 2,730 | 2,730 | +13 (+0.48%) | 343,000 |
26 Aug 2021 | JPY | 2,777 | 2,795 | 2,702 | 2,717 | 2,717 | -88 (-3.14%) | 309,800 |
25 Aug 2021 | JPY | 2,806 | 2,852 | 2,740 | 2,805 | 2,805 | -1 (-0.04%) | 694,900 |
24 Aug 2021 | JPY | 2,761 | 2,870 | 2,687 | 2,806 | 2,806 | +45 (+1.63%) | 829,900 |
23 Aug 2021 | JPY | 2,620 | 2,776 | 2,594 | 2,761 | 2,761 | +200 (+7.81%) | 346,000 |
20 Aug 2021 | JPY | 2,599 | 2,727 | 2,522 | 2,561 | 2,561 | -63 (-2.40%) | 350,500 |
19 Aug 2021 | JPY | 2,597 | 2,817 | 2,566 | 2,624 | 2,624 | -10 (-0.38%) | 824,900 |
18 Aug 2021 | JPY | 2,493 | 2,642 | 2,388 | 2,634 | 2,634 | +191 (+7.82%) | 700,000 |
17 Aug 2021 | JPY | 2,460 | 2,460 | 2,360 | 2,443 | 2,443 | -20 (-0.81%) | 411,700 |
16 Aug 2021 | JPY | 2,513 | 2,545 | 2,410 | 2,463 | 2,463 | -100 (-3.90%) | 295,600 |
13 Aug 2021 | JPY | 2,601 | 2,633 | 2,543 | 2,563 | 2,563 | -88 (-3.32%) | 308,800 |
12 Aug 2021 | JPY | 2,486 | 2,667 | 2,389 | 2,651 | 2,651 | +115 (+4.53%) | 785,900 |
11 Aug 2021 | JPY | 2,645 | 2,808 | 2,438 | 2,536 | 2,536 | +191 (+8.14%) | 2,393,400 |
10 Aug 2021 | JPY | 2,210 | 2,365 | 2,203 | 2,345 | 2,345 | +139 (+6.30%) | 468,800 |
6 Aug 2021 | JPY | 2,235 | 2,247 | 2,150 | 2,206 | 2,206 | -39 (-1.74%) | 311,600 |
5 Aug 2021 | JPY | 2,255 | 2,276 | 2,221 | 2,245 | 2,245 | -10 (-0.44%) | 228,100 |
4 Aug 2021 | JPY | 2,430 | 2,442 | 2,251 | 2,255 | 2,255 | -175 (-7.20%) | 342,600 |
3 Aug 2021 | JPY | 2,480 | 2,510 | 2,391 | 2,430 | 2,430 | -75 (-2.99%) | 217,500 |
2 Aug 2021 | JPY | 2,450 | 2,559 | 2,390 | 2,505 | 2,505 | +50 (+2.04%) | 174,300 |
30 Jul 2021 | JPY | 2,610 | 2,610 | 2,443 | 2,455 | 2,455 | -161 (-6.15%) | 211,400 |
29 Jul 2021 | JPY | 2,588 | 2,647 | 2,548 | 2,616 | 2,616 | +77 (+3.03%) | 135,000 |
28 Jul 2021 | JPY | 2,667 | 2,700 | 2,521 | 2,539 | 2,539 | -139 (-5.19%) | 211,200 |
27 Jul 2021 | JPY | 2,617 | 2,715 | 2,617 | 2,678 | 2,678 | +32 (+1.21%) | 249,400 |
26 Jul 2021 | JPY | 2,572 | 2,667 | 2,564 | 2,646 | 2,646 | +76 (+2.96%) | 228,900 |
21 Jul 2021 | JPY | 2,659 | 2,668 | 2,542 | 2,570 | 2,570 | -124 (-4.60%) | 569,200 |
20 Jul 2021 | JPY | 2,543 | 2,700 | 2,531 | 2,694 | 2,694 | +147 (+5.77%) | 511,100 |
19 Jul 2021 | JPY | 2,588 | 2,608 | 2,535 | 2,547 | 2,547 | -68 (-2.60%) | 144,400 |