Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | JPY | 4,105 | 4,215 | 4,105 | 4,200 | 4,200 | +165 (+4.09%) | 40,800 |
24 May 2021 | JPY | 4,030 | 4,050 | 3,890 | 4,035 | 4,035 | -65 (-1.59%) | 75,000 |
21 May 2021 | JPY | 4,010 | 4,210 | 4,010 | 4,100 | 4,100 | +125 (+3.14%) | 98,200 |
20 May 2021 | JPY | 3,855 | 4,025 | 3,850 | 3,975 | 3,975 | +75 (+1.92%) | 68,600 |
19 May 2021 | JPY | 3,630 | 3,935 | 3,600 | 3,900 | 3,900 | +230 (+6.27%) | 105,800 |
18 May 2021 | JPY | 3,620 | 3,760 | 3,530 | 3,670 | 3,670 | +145 (+4.11%) | 169,400 |
17 May 2021 | JPY | 3,950 | 4,025 | 3,475 | 3,525 | 3,525 | -335 (-8.68%) | 321,600 |
14 May 2021 | JPY | 4,180 | 4,200 | 3,605 | 3,860 | 3,860 | -445 (-10.34%) | 674,700 |
13 May 2021 | JPY | 4,205 | 4,340 | 4,175 | 4,305 | 4,305 | -40 (-0.92%) | 77,900 |
12 May 2021 | JPY | 4,355 | 4,445 | 4,265 | 4,345 | 4,345 | -75 (-1.70%) | 65,100 |
11 May 2021 | JPY | 4,600 | 4,600 | 4,360 | 4,420 | 4,420 | -140 (-3.07%) | 57,700 |
10 May 2021 | JPY | 4,565 | 4,580 | 4,480 | 4,560 | 4,560 | +65 (+1.45%) | 43,200 |
7 May 2021 | JPY | 4,600 | 4,620 | 4,475 | 4,495 | 4,495 | -155 (-3.33%) | 49,000 |
6 May 2021 | JPY | 4,530 | 4,650 | 4,490 | 4,650 | 4,650 | +155 (+3.45%) | 64,000 |
30 Apr 2021 | JPY | 4,550 | 4,600 | 4,465 | 4,495 | 4,495 | -85 (-1.86%) | 80,700 |
28 Apr 2021 | JPY | 4,820 | 4,850 | 4,580 | 4,580 | 4,580 | -310 (-6.34%) | 104,200 |
27 Apr 2021 | JPY | 4,870 | 4,940 | 4,770 | 4,890 | 4,890 | +80 (+1.66%) | 59,400 |
26 Apr 2021 | JPY | 4,955 | 4,960 | 4,755 | 4,810 | 4,810 | -125 (-2.53%) | 80,300 |
23 Apr 2021 | JPY | 4,805 | 5,110 | 4,805 | 4,935 | 4,935 | +130 (+2.71%) | 120,500 |
22 Apr 2021 | JPY | 5,000 | 5,030 | 4,770 | 4,805 | 4,805 | -155 (-3.13%) | 111,900 |
21 Apr 2021 | JPY | 5,000 | 5,150 | 4,905 | 4,960 | 4,960 | -130 (-2.55%) | 98,000 |
20 Apr 2021 | JPY | 5,110 | 5,160 | 5,050 | 5,090 | 5,090 | -90 (-1.74%) | 41,800 |
19 Apr 2021 | JPY | 5,110 | 5,260 | 5,060 | 5,180 | 5,180 | +80 (+1.57%) | 67,800 |
16 Apr 2021 | JPY | 5,120 | 5,150 | 5,060 | 5,100 | 5,100 | -80 (-1.54%) | 43,900 |
15 Apr 2021 | JPY | 5,110 | 5,200 | 5,000 | 5,180 | 5,180 | +40 (+0.78%) | 51,200 |
14 Apr 2021 | JPY | 5,150 | 5,250 | 5,050 | 5,140 | 5,140 | -10 (-0.19%) | 50,900 |
13 Apr 2021 | JPY | 5,270 | 5,330 | 5,150 | 5,150 | 5,150 | -130 (-2.46%) | 71,900 |
12 Apr 2021 | JPY | 5,250 | 5,280 | 5,020 | 5,280 | 5,280 | +110 (+2.13%) | 125,000 |
9 Apr 2021 | JPY | 4,995 | 5,190 | 4,910 | 5,170 | 5,170 | +170 (+3.40%) | 117,700 |
8 Apr 2021 | JPY | 5,060 | 5,070 | 4,920 | 5,000 | 5,000 | -140 (-2.72%) | 93,400 |