Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2021 | JPY | 4,170 | 4,180 | 4,060 | 4,165 | 4,165 | +50 (+1.22%) | 123,400 |
27 Aug 2021 | JPY | 4,010 | 4,125 | 4,000 | 4,115 | 4,115 | +60 (+1.48%) | 111,500 |
26 Aug 2021 | JPY | 3,980 | 4,075 | 3,955 | 4,055 | 4,055 | +75 (+1.88%) | 109,900 |
25 Aug 2021 | JPY | 4,040 | 4,090 | 3,970 | 3,980 | 3,980 | -45 (-1.12%) | 116,700 |
24 Aug 2021 | JPY | 4,010 | 4,075 | 4,000 | 4,025 | 4,025 | +25 (+0.63%) | 127,000 |
23 Aug 2021 | JPY | 4,000 | 4,065 | 3,940 | 4,000 | 4,000 | +85 (+2.17%) | 173,000 |
20 Aug 2021 | JPY | 3,950 | 4,015 | 3,875 | 3,915 | 3,915 | -85 (-2.13%) | 135,800 |
19 Aug 2021 | JPY | 4,040 | 4,160 | 3,980 | 4,000 | 4,000 | -110 (-2.68%) | 231,400 |
18 Aug 2021 | JPY | 3,915 | 4,110 | 3,770 | 4,110 | 4,110 | +135 (+3.40%) | 264,700 |
17 Aug 2021 | JPY | 4,230 | 4,400 | 3,930 | 3,975 | 3,975 | -115 (-2.81%) | 418,100 |
16 Aug 2021 | JPY | 4,125 | 4,240 | 4,010 | 4,090 | 4,090 | +105 (+2.63%) | 393,400 |
13 Aug 2021 | JPY | 3,900 | 4,010 | 3,860 | 3,985 | 3,985 | +105 (+2.71%) | 179,000 |
12 Aug 2021 | JPY | 3,910 | 3,945 | 3,830 | 3,880 | 3,880 | -60 (-1.52%) | 173,100 |
11 Aug 2021 | JPY | 3,990 | 4,030 | 3,910 | 3,940 | 3,940 | -25 (-0.63%) | 112,800 |
10 Aug 2021 | JPY | 3,925 | 3,985 | 3,855 | 3,965 | 3,965 | -25 (-0.63%) | 122,100 |
6 Aug 2021 | JPY | 3,905 | 4,000 | 3,905 | 3,990 | 3,990 | +70 (+1.79%) | 52,500 |
5 Aug 2021 | JPY | 3,900 | 3,985 | 3,900 | 3,920 | 3,920 | +35 (+0.90%) | 72,100 |
4 Aug 2021 | JPY | 3,935 | 3,945 | 3,875 | 3,885 | 3,885 | -85 (-2.14%) | 75,000 |
3 Aug 2021 | JPY | 3,950 | 4,015 | 3,920 | 3,970 | 3,970 | -15 (-0.38%) | 76,700 |
2 Aug 2021 | JPY | 4,020 | 4,055 | 3,945 | 3,985 | 3,985 | -45 (-1.12%) | 107,800 |
30 Jul 2021 | JPY | 4,015 | 4,040 | 3,985 | 4,030 | 4,030 | +5 (+0.12%) | 69,200 |
29 Jul 2021 | JPY | 4,065 | 4,065 | 3,985 | 4,025 | 4,025 | +15 (+0.37%) | 103,000 |
28 Jul 2021 | JPY | 4,200 | 4,275 | 4,005 | 4,010 | 4,010 | -265 (-6.20%) | 238,300 |
27 Jul 2021 | JPY | 4,410 | 4,445 | 4,250 | 4,275 | 4,275 | -200 (-4.47%) | 182,500 |
26 Jul 2021 | JPY | 4,510 | 4,570 | 4,460 | 4,475 | 4,475 | -75 (-1.65%) | 75,200 |
21 Jul 2021 | JPY | 4,485 | 4,620 | 4,480 | 4,550 | 4,550 | +55 (+1.22%) | 140,000 |
20 Jul 2021 | JPY | 4,350 | 4,525 | 4,345 | 4,495 | 4,495 | +105 (+2.39%) | 130,600 |
19 Jul 2021 | JPY | 4,410 | 4,420 | 4,330 | 4,390 | 4,390 | -45 (-1.01%) | 70,100 |
16 Jul 2021 | JPY | 4,395 | 4,455 | 4,305 | 4,435 | 4,435 | +25 (+0.57%) | 63,800 |
15 Jul 2021 | JPY | 4,535 | 4,565 | 4,400 | 4,410 | 4,410 | -180 (-3.92%) | 107,500 |