Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | JPY | 3,135 | 3,200 | 3,060 | 3,065 | 3,065 | -55 (-1.76%) | 5,100 |
5 Oct 2021 | JPY | 3,180 | 3,210 | 3,045 | 3,120 | 3,120 | -130 (-4%) | 8,100 |
4 Oct 2021 | JPY | 3,320 | 3,320 | 3,080 | 3,250 | 3,250 | -40 (-1.22%) | 12,300 |
1 Oct 2021 | JPY | 3,355 | 3,380 | 3,140 | 3,290 | 3,290 | -120 (-3.52%) | 21,700 |
30 Sep 2021 | JPY | 3,510 | 3,510 | 3,400 | 3,410 | 3,410 | -85 (-2.43%) | 3,500 |
29 Sep 2021 | JPY | 3,450 | 3,495 | 3,420 | 3,495 | 3,495 | -20 (-0.57%) | 5,700 |
28 Sep 2021 | JPY | 3,555 | 3,555 | 3,445 | 3,515 | 3,515 | -40 (-1.13%) | 5,700 |
27 Sep 2021 | JPY | 3,590 | 3,645 | 3,555 | 3,555 | 3,555 | 0.0 (0.0%) | 9,500 |
24 Sep 2021 | JPY | 3,450 | 3,580 | 3,450 | 3,555 | 3,555 | +120 (+3.49%) | 19,800 |
22 Sep 2021 | JPY | 3,470 | 3,560 | 3,415 | 3,435 | 3,435 | -5 (-0.15%) | 15,300 |
21 Sep 2021 | JPY | 3,255 | 3,540 | 3,170 | 3,440 | 3,440 | +125 (+3.77%) | 21,600 |
17 Sep 2021 | JPY | 3,200 | 3,315 | 3,200 | 3,315 | 3,315 | +135 (+4.25%) | 5,700 |
16 Sep 2021 | JPY | 3,330 | 3,330 | 3,175 | 3,180 | 3,180 | -125 (-3.78%) | 5,500 |
15 Sep 2021 | JPY | 3,340 | 3,340 | 3,260 | 3,305 | 3,305 | -45 (-1.34%) | 2,300 |
14 Sep 2021 | JPY | 3,375 | 3,375 | 3,315 | 3,350 | 3,350 | -25 (-0.74%) | 4,100 |
13 Sep 2021 | JPY | 3,380 | 3,380 | 3,365 | 3,375 | 3,375 | 0.0 (0.0%) | 1,200 |
10 Sep 2021 | JPY | 3,370 | 3,405 | 3,370 | 3,375 | 3,375 | -5 (-0.15%) | 3,200 |
9 Sep 2021 | JPY | 3,350 | 3,380 | 3,350 | 3,380 | 3,380 | 0.0 (0.0%) | 1,100 |
8 Sep 2021 | JPY | 3,300 | 3,380 | 3,300 | 3,380 | 3,380 | +80 (+2.42%) | 2,600 |
7 Sep 2021 | JPY | 3,310 | 3,320 | 3,280 | 3,300 | 3,300 | -15 (-0.45%) | 3,400 |
6 Sep 2021 | JPY | 3,350 | 3,360 | 3,315 | 3,315 | 3,315 | -20 (-0.60%) | 1,700 |
3 Sep 2021 | JPY | 3,390 | 3,390 | 3,205 | 3,335 | 3,335 | -55 (-1.62%) | 4,800 |
2 Sep 2021 | JPY | 3,390 | 3,400 | 3,330 | 3,390 | 3,390 | +10 (+0.30%) | 4,000 |
1 Sep 2021 | JPY | 3,415 | 3,415 | 3,375 | 3,380 | 3,380 | -15 (-0.44%) | 1,200 |
31 Aug 2021 | JPY | 3,420 | 3,420 | 3,355 | 3,395 | 3,395 | -25 (-0.73%) | 3,000 |
30 Aug 2021 | JPY | 3,185 | 3,440 | 3,140 | 3,420 | 3,420 | +235 (+7.38%) | 23,600 |
27 Aug 2021 | JPY | 3,100 | 3,185 | 3,075 | 3,185 | 3,185 | +50 (+1.59%) | 3,500 |
26 Aug 2021 | JPY | 3,160 | 3,165 | 3,100 | 3,135 | 3,135 | +5 (+0.16%) | 2,500 |
25 Aug 2021 | JPY | 3,130 | 3,150 | 3,100 | 3,130 | 3,130 | 0.0 (0.0%) | 2,800 |
24 Aug 2021 | JPY | 3,020 | 3,130 | 3,020 | 3,130 | 3,130 | +115 (+3.81%) | 3,800 |