Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | JPY | 3,320 | 3,325 | 3,265 | 3,295 | 3,295 | -50 (-1.49%) | 539,000 |
10 Sep 2021 | JPY | 3,320 | 3,375 | 3,300 | 3,345 | 3,345 | +25 (+0.75%) | 470,800 |
9 Sep 2021 | JPY | 3,320 | 3,365 | 3,315 | 3,320 | 3,320 | +55 (+1.68%) | 563,300 |
8 Sep 2021 | JPY | 3,225 | 3,290 | 3,225 | 3,265 | 3,265 | +45 (+1.40%) | 483,200 |
7 Sep 2021 | JPY | 3,240 | 3,255 | 3,190 | 3,220 | 3,220 | -5 (-0.16%) | 262,500 |
6 Sep 2021 | JPY | 3,275 | 3,285 | 3,185 | 3,225 | 3,225 | -10 (-0.31%) | 335,400 |
3 Sep 2021 | JPY | 3,225 | 3,255 | 3,200 | 3,235 | 3,235 | +5 (+0.15%) | 253,600 |
2 Sep 2021 | JPY | 3,255 | 3,280 | 3,220 | 3,230 | 3,230 | -25 (-0.77%) | 211,800 |
1 Sep 2021 | JPY | 3,255 | 3,275 | 3,225 | 3,255 | 3,255 | +5 (+0.15%) | 323,900 |
31 Aug 2021 | JPY | 3,180 | 3,265 | 3,180 | 3,250 | 3,250 | +70 (+2.20%) | 404,200 |
30 Aug 2021 | JPY | 3,200 | 3,200 | 3,155 | 3,180 | 3,180 | -40 (-1.24%) | 444,300 |
27 Aug 2021 | JPY | 3,260 | 3,300 | 3,205 | 3,220 | 3,220 | -50 (-1.53%) | 387,200 |
26 Aug 2021 | JPY | 3,275 | 3,285 | 3,215 | 3,270 | 3,270 | -15 (-0.46%) | 398,700 |
25 Aug 2021 | JPY | 3,305 | 3,315 | 3,265 | 3,285 | 3,285 | -25 (-0.76%) | 370,200 |
24 Aug 2021 | JPY | 3,265 | 3,350 | 3,260 | 3,310 | 3,310 | +70 (+2.16%) | 518,500 |
23 Aug 2021 | JPY | 3,315 | 3,380 | 3,235 | 3,240 | 3,240 | +65 (+2.05%) | 1,109,600 |
20 Aug 2021 | JPY | 3,185 | 3,245 | 3,170 | 3,175 | 3,175 | +40 (+1.28%) | 510,900 |
19 Aug 2021 | JPY | 3,135 | 3,170 | 3,130 | 3,135 | 3,135 | -5 (-0.16%) | 272,800 |
18 Aug 2021 | JPY | 3,140 | 3,175 | 3,135 | 3,140 | 3,140 | 0.0 (0.0%) | 255,700 |
17 Aug 2021 | JPY | 3,185 | 3,215 | 3,115 | 3,140 | 3,140 | +10 (+0.32%) | 381,200 |
16 Aug 2021 | JPY | 3,120 | 3,150 | 3,095 | 3,130 | 3,130 | +10 (+0.32%) | 462,200 |
13 Aug 2021 | JPY | 3,120 | 3,220 | 3,110 | 3,120 | 3,120 | +65 (+2.13%) | 940,000 |
12 Aug 2021 | JPY | 2,983 | 3,075 | 2,952 | 3,055 | 3,055 | +79 (+2.65%) | 733,800 |
11 Aug 2021 | JPY | 2,912 | 3,025 | 2,850 | 2,976 | 2,976 | +14 (+0.47%) | 969,000 |
10 Aug 2021 | JPY | 2,880 | 3,005 | 2,872 | 2,962 | 2,962 | +71 (+2.46%) | 675,400 |
6 Aug 2021 | JPY | 2,910 | 2,940 | 2,880 | 2,891 | 2,891 | -11 (-0.38%) | 362,700 |
5 Aug 2021 | JPY | 2,916 | 2,933 | 2,900 | 2,902 | 2,902 | +14 (+0.48%) | 241,000 |
4 Aug 2021 | JPY | 2,902 | 2,911 | 2,886 | 2,888 | 2,888 | -7 (-0.24%) | 208,300 |
3 Aug 2021 | JPY | 2,883 | 2,905 | 2,869 | 2,895 | 2,895 | +12 (+0.42%) | 143,900 |
2 Aug 2021 | JPY | 2,870 | 2,898 | 2,857 | 2,883 | 2,883 | +41 (+1.44%) | 257,200 |