Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | JPY | 3,170 | 3,295 | 3,155 | 3,250 | 3,250 | +105 (+3.34%) | 242,300 |
10 Sep 2021 | JPY | 3,025 | 3,155 | 3,010 | 3,145 | 3,145 | +120 (+3.97%) | 186,900 |
9 Sep 2021 | JPY | 3,045 | 3,070 | 3,020 | 3,025 | 3,025 | -40 (-1.31%) | 89,100 |
8 Sep 2021 | JPY | 3,090 | 3,090 | 3,045 | 3,065 | 3,065 | -5 (-0.16%) | 108,500 |
7 Sep 2021 | JPY | 3,090 | 3,095 | 3,050 | 3,070 | 3,070 | -20 (-0.65%) | 130,700 |
6 Sep 2021 | JPY | 3,080 | 3,130 | 3,040 | 3,090 | 3,090 | +45 (+1.48%) | 143,700 |
3 Sep 2021 | JPY | 3,040 | 3,065 | 3,025 | 3,045 | 3,045 | +15 (+0.50%) | 94,700 |
2 Sep 2021 | JPY | 3,035 | 3,045 | 2,993 | 3,030 | 3,030 | -10 (-0.33%) | 92,500 |
1 Sep 2021 | JPY | 3,045 | 3,080 | 3,005 | 3,040 | 3,040 | +40 (+1.33%) | 138,000 |
31 Aug 2021 | JPY | 3,025 | 3,055 | 3,000 | 3,000 | 3,000 | -25 (-0.83%) | 85,700 |
30 Aug 2021 | JPY | 3,055 | 3,095 | 3,015 | 3,025 | 3,025 | +20 (+0.67%) | 378,700 |
27 Aug 2021 | JPY | 3,040 | 3,045 | 2,977 | 3,005 | 3,005 | -30 (-0.99%) | 160,100 |
26 Aug 2021 | JPY | 2,933 | 3,040 | 2,932 | 3,035 | 3,035 | +102 (+3.48%) | 200,000 |
25 Aug 2021 | JPY | 2,839 | 2,944 | 2,836 | 2,933 | 2,933 | +53 (+1.84%) | 190,600 |
24 Aug 2021 | JPY | 2,820 | 2,889 | 2,820 | 2,880 | 2,880 | +63 (+2.24%) | 120,400 |
23 Aug 2021 | JPY | 2,769 | 2,828 | 2,744 | 2,817 | 2,817 | +92 (+3.38%) | 123,200 |
20 Aug 2021 | JPY | 2,771 | 2,803 | 2,713 | 2,725 | 2,725 | -72 (-2.57%) | 159,200 |
19 Aug 2021 | JPY | 2,833 | 2,845 | 2,777 | 2,797 | 2,797 | -48 (-1.69%) | 114,500 |
18 Aug 2021 | JPY | 2,825 | 2,857 | 2,795 | 2,845 | 2,845 | -5 (-0.18%) | 132,400 |
17 Aug 2021 | JPY | 2,883 | 2,908 | 2,827 | 2,850 | 2,850 | -38 (-1.32%) | 127,900 |
16 Aug 2021 | JPY | 2,920 | 2,945 | 2,852 | 2,888 | 2,888 | -57 (-1.94%) | 198,200 |
13 Aug 2021 | JPY | 2,894 | 2,957 | 2,871 | 2,945 | 2,945 | +38 (+1.31%) | 211,100 |
12 Aug 2021 | JPY | 2,737 | 2,908 | 2,737 | 2,907 | 2,907 | +135 (+4.87%) | 259,500 |
11 Aug 2021 | JPY | 2,619 | 2,783 | 2,605 | 2,772 | 2,772 | +103 (+3.86%) | 381,700 |
10 Aug 2021 | JPY | 2,703 | 2,704 | 2,650 | 2,669 | 2,669 | -110 (-3.96%) | 589,900 |
6 Aug 2021 | JPY | 2,838 | 2,915 | 2,757 | 2,779 | 2,779 | +179 (+6.88%) | 838,800 |
5 Aug 2021 | JPY | 2,600 | 2,614 | 2,579 | 2,600 | 2,600 | -4 (-0.15%) | 114,700 |
4 Aug 2021 | JPY | 2,633 | 2,633 | 2,586 | 2,604 | 2,604 | -9 (-0.34%) | 81,700 |
3 Aug 2021 | JPY | 2,615 | 2,646 | 2,605 | 2,613 | 2,613 | +16 (+0.62%) | 107,400 |
2 Aug 2021 | JPY | 2,605 | 2,626 | 2,589 | 2,597 | 2,597 | +14 (+0.54%) | 91,900 |