Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2021 | JPY | 2,935 | 2,981 | 2,932 | 2,952 | 2,952 | +10 (+0.34%) | 119,900 |
30 Aug 2021 | JPY | 2,887 | 2,956 | 2,887 | 2,942 | 2,942 | +55 (+1.91%) | 356,900 |
27 Aug 2021 | JPY | 2,919 | 2,933 | 2,877 | 2,887 | 2,887 | -67 (-2.27%) | 112,600 |
26 Aug 2021 | JPY | 3,015 | 3,015 | 2,936 | 2,954 | 2,954 | -61 (-2.02%) | 163,100 |
25 Aug 2021 | JPY | 3,010 | 3,045 | 2,987 | 3,015 | 3,015 | +18 (+0.60%) | 66,600 |
24 Aug 2021 | JPY | 2,950 | 2,997 | 2,914 | 2,997 | 2,997 | +47 (+1.59%) | 93,600 |
23 Aug 2021 | JPY | 3,000 | 3,025 | 2,949 | 2,950 | 2,950 | -28 (-0.94%) | 97,500 |
20 Aug 2021 | JPY | 2,974 | 3,000 | 2,951 | 2,978 | 2,978 | -2 (-0.07%) | 102,600 |
19 Aug 2021 | JPY | 3,040 | 3,075 | 2,980 | 2,980 | 2,980 | -90 (-2.93%) | 107,900 |
18 Aug 2021 | JPY | 3,060 | 3,095 | 3,060 | 3,070 | 3,070 | +30 (+0.99%) | 95,700 |
17 Aug 2021 | JPY | 3,080 | 3,110 | 3,030 | 3,040 | 3,040 | -40 (-1.30%) | 117,100 |
16 Aug 2021 | JPY | 3,105 | 3,115 | 2,986 | 3,080 | 3,080 | 0.0 (0.0%) | 192,000 |
13 Aug 2021 | JPY | 2,969 | 3,090 | 2,944 | 3,080 | 3,080 | +157 (+5.37%) | 197,700 |
12 Aug 2021 | JPY | 2,970 | 2,987 | 2,915 | 2,923 | 2,923 | -30 (-1.02%) | 98,600 |
11 Aug 2021 | JPY | 2,947 | 2,967 | 2,929 | 2,953 | 2,953 | +31 (+1.06%) | 88,800 |
10 Aug 2021 | JPY | 2,949 | 2,970 | 2,916 | 2,922 | 2,922 | +9 (+0.31%) | 90,700 |
6 Aug 2021 | JPY | 2,914 | 2,934 | 2,911 | 2,913 | 2,913 | +31 (+1.08%) | 50,800 |
5 Aug 2021 | JPY | 2,910 | 2,940 | 2,882 | 2,882 | 2,882 | -37 (-1.27%) | 75,900 |
4 Aug 2021 | JPY | 2,927 | 2,948 | 2,897 | 2,919 | 2,919 | -16 (-0.55%) | 85,700 |
3 Aug 2021 | JPY | 2,880 | 2,936 | 2,873 | 2,935 | 2,935 | +50 (+1.73%) | 156,900 |
2 Aug 2021 | JPY | 2,823 | 2,908 | 2,823 | 2,885 | 2,885 | +95 (+3.41%) | 146,100 |
30 Jul 2021 | JPY | 2,777 | 2,804 | 2,766 | 2,790 | 2,790 | -12 (-0.43%) | 102,300 |
29 Jul 2021 | JPY | 2,794 | 2,804 | 2,781 | 2,802 | 2,802 | +15 (+0.54%) | 103,800 |
28 Jul 2021 | JPY | 2,780 | 2,815 | 2,775 | 2,787 | 2,787 | +10 (+0.36%) | 93,800 |
27 Jul 2021 | JPY | 2,750 | 2,777 | 2,746 | 2,777 | 2,777 | +38 (+1.39%) | 108,800 |
26 Jul 2021 | JPY | 2,730 | 2,745 | 2,710 | 2,739 | 2,739 | +46 (+1.71%) | 75,200 |
21 Jul 2021 | JPY | 2,696 | 2,709 | 2,670 | 2,693 | 2,693 | +35 (+1.32%) | 80,900 |
20 Jul 2021 | JPY | 2,656 | 2,660 | 2,613 | 2,658 | 2,658 | +2 (+0.08%) | 82,000 |
19 Jul 2021 | JPY | 2,644 | 2,669 | 2,621 | 2,656 | 2,656 | -21 (-0.78%) | 97,300 |
16 Jul 2021 | JPY | 2,670 | 2,697 | 2,657 | 2,677 | 2,677 | +5 (+0.19%) | 94,500 |