Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2021 | JPY | 3,700 | 3,775 | 3,700 | 3,700 | 3,700 | -15 (-0.40%) | 74,800 |
12 Oct 2021 | JPY | 3,820 | 3,830 | 3,715 | 3,715 | 3,715 | -105 (-2.75%) | 123,300 |
11 Oct 2021 | JPY | 3,815 | 3,860 | 3,660 | 3,820 | 3,820 | -55 (-1.42%) | 246,000 |
8 Oct 2021 | JPY | 3,900 | 3,905 | 3,820 | 3,875 | 3,875 | 0.0 (0.0%) | 105,900 |
7 Oct 2021 | JPY | 3,870 | 3,985 | 3,845 | 3,875 | 3,875 | +45 (+1.17%) | 186,200 |
6 Oct 2021 | JPY | 3,795 | 3,900 | 3,745 | 3,830 | 3,830 | +130 (+3.51%) | 264,300 |
5 Oct 2021 | JPY | 3,890 | 3,890 | 3,600 | 3,700 | 3,700 | -275 (-6.92%) | 521,400 |
4 Oct 2021 | JPY | 4,195 | 4,220 | 3,910 | 3,975 | 3,975 | -185 (-4.45%) | 235,500 |
1 Oct 2021 | JPY | 4,160 | 4,230 | 4,100 | 4,160 | 4,160 | -5 (-0.12%) | 177,200 |
30 Sep 2021 | JPY | 4,100 | 4,170 | 4,010 | 4,165 | 4,165 | +110 (+2.71%) | 208,900 |
29 Sep 2021 | JPY | 4,050 | 4,085 | 3,965 | 4,055 | 4,055 | -65 (-1.58%) | 239,900 |
28 Sep 2021 | JPY | 4,200 | 4,205 | 4,030 | 4,120 | 4,120 | -110 (-2.60%) | 146,900 |
27 Sep 2021 | JPY | 4,220 | 4,260 | 4,170 | 4,230 | 4,230 | -5 (-0.12%) | 60,500 |
24 Sep 2021 | JPY | 4,205 | 4,260 | 4,150 | 4,235 | 4,235 | +100 (+2.42%) | 130,300 |
22 Sep 2021 | JPY | 4,260 | 4,345 | 4,085 | 4,135 | 4,135 | -135 (-3.16%) | 220,000 |
21 Sep 2021 | JPY | 4,385 | 4,410 | 4,265 | 4,270 | 4,270 | -280 (-6.15%) | 233,300 |
17 Sep 2021 | JPY | 4,305 | 4,550 | 4,300 | 4,550 | 4,550 | +205 (+4.72%) | 211,200 |
16 Sep 2021 | JPY | 4,505 | 4,550 | 4,265 | 4,345 | 4,345 | -170 (-3.77%) | 202,900 |
15 Sep 2021 | JPY | 4,455 | 4,530 | 4,400 | 4,515 | 4,515 | +50 (+1.12%) | 151,300 |
14 Sep 2021 | JPY | 4,555 | 4,595 | 4,430 | 4,465 | 4,465 | -75 (-1.65%) | 124,700 |
13 Sep 2021 | JPY | 4,495 | 4,545 | 4,450 | 4,540 | 4,540 | -15 (-0.33%) | 126,000 |
10 Sep 2021 | JPY | 4,440 | 4,560 | 4,370 | 4,555 | 4,555 | +170 (+3.88%) | 207,300 |
9 Sep 2021 | JPY | 4,330 | 4,405 | 4,325 | 4,385 | 4,385 | +15 (+0.34%) | 100,600 |
8 Sep 2021 | JPY | 4,220 | 4,400 | 4,210 | 4,370 | 4,370 | +115 (+2.70%) | 173,700 |
7 Sep 2021 | JPY | 4,300 | 4,375 | 4,235 | 4,255 | 4,255 | -15 (-0.35%) | 141,000 |
6 Sep 2021 | JPY | 4,200 | 4,290 | 4,155 | 4,270 | 4,270 | +75 (+1.79%) | 153,400 |
3 Sep 2021 | JPY | 4,290 | 4,290 | 4,135 | 4,195 | 4,195 | -105 (-2.44%) | 263,500 |
2 Sep 2021 | JPY | 4,330 | 4,335 | 4,180 | 4,300 | 4,300 | -30 (-0.69%) | 186,100 |
1 Sep 2021 | JPY | 4,350 | 4,370 | 4,165 | 4,330 | 4,330 | -65 (-1.48%) | 256,700 |
31 Aug 2021 | JPY | 4,195 | 4,445 | 4,190 | 4,395 | 4,395 | +230 (+5.52%) | 364,600 |