Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | JPY | 1,036 | 1,042 | 1,030 | 1,039 | 1,039 | +3 (+0.29%) | 30,800 |
19 Oct 2021 | JPY | 1,033 | 1,044 | 1,032 | 1,036 | 1,036 | +5 (+0.48%) | 17,100 |
18 Oct 2021 | JPY | 1,050 | 1,052 | 1,031 | 1,031 | 1,031 | -19 (-1.81%) | 19,800 |
15 Oct 2021 | JPY | 1,040 | 1,052 | 1,040 | 1,050 | 1,050 | +17 (+1.65%) | 24,600 |
14 Oct 2021 | JPY | 1,030 | 1,036 | 1,020 | 1,033 | 1,033 | +3 (+0.29%) | 22,500 |
13 Oct 2021 | JPY | 1,038 | 1,040 | 1,023 | 1,030 | 1,030 | -13 (-1.25%) | 39,700 |
12 Oct 2021 | JPY | 1,070 | 1,070 | 1,038 | 1,043 | 1,043 | -21 (-1.97%) | 40,600 |
11 Oct 2021 | JPY | 1,059 | 1,068 | 1,046 | 1,064 | 1,064 | +10 (+0.95%) | 32,100 |
8 Oct 2021 | JPY | 1,050 | 1,062 | 1,050 | 1,054 | 1,054 | +7 (+0.67%) | 36,000 |
7 Oct 2021 | JPY | 1,050 | 1,058 | 1,036 | 1,047 | 1,047 | -4 (-0.38%) | 38,000 |
6 Oct 2021 | JPY | 1,059 | 1,075 | 1,041 | 1,051 | 1,051 | -14 (-1.31%) | 58,800 |
5 Oct 2021 | JPY | 1,063 | 1,078 | 1,037 | 1,065 | 1,065 | -14 (-1.30%) | 73,300 |
4 Oct 2021 | JPY | 1,115 | 1,115 | 1,067 | 1,079 | 1,079 | -13 (-1.19%) | 46,400 |
1 Oct 2021 | JPY | 1,090 | 1,099 | 1,077 | 1,092 | 1,092 | -7 (-0.64%) | 46,700 |
30 Sep 2021 | JPY | 1,109 | 1,109 | 1,083 | 1,099 | 1,099 | +10 (+0.92%) | 31,900 |
29 Sep 2021 | JPY | 1,082 | 1,095 | 1,050 | 1,089 | 1,089 | -4 (-0.37%) | 70,500 |
28 Sep 2021 | JPY | 1,090 | 1,093 | 1,082 | 1,093 | 1,093 | -6 (-0.55%) | 35,000 |
27 Sep 2021 | JPY | 1,135 | 1,135 | 1,090 | 1,099 | 1,099 | -20 (-1.79%) | 58,600 |
24 Sep 2021 | JPY | 1,099 | 1,133 | 1,099 | 1,119 | 1,119 | +42 (+3.90%) | 131,400 |
22 Sep 2021 | JPY | 1,095 | 1,103 | 1,077 | 1,077 | 1,077 | -25 (-2.27%) | 73,300 |
21 Sep 2021 | JPY | 1,085 | 1,104 | 1,075 | 1,102 | 1,102 | +5 (+0.46%) | 52,200 |
17 Sep 2021 | JPY | 1,096 | 1,116 | 1,082 | 1,097 | 1,097 | -1 (-0.09%) | 133,700 |
16 Sep 2021 | JPY | 1,137 | 1,144 | 1,085 | 1,098 | 1,098 | -43 (-3.77%) | 121,500 |
15 Sep 2021 | JPY | 1,160 | 1,161 | 1,135 | 1,141 | 1,141 | -19 (-1.64%) | 128,000 |
14 Sep 2021 | JPY | 1,180 | 1,181 | 1,155 | 1,160 | 1,160 | -24 (-2.03%) | 114,800 |
13 Sep 2021 | JPY | 1,190 | 1,190 | 1,179 | 1,184 | 1,184 | -9 (-0.75%) | 55,000 |
10 Sep 2021 | JPY | 1,188 | 1,198 | 1,188 | 1,193 | 1,193 | +3 (+0.25%) | 44,100 |
9 Sep 2021 | JPY | 1,192 | 1,214 | 1,188 | 1,190 | 1,190 | -7 (-0.58%) | 80,200 |
8 Sep 2021 | JPY | 1,190 | 1,198 | 1,188 | 1,197 | 1,197 | +2 (+0.17%) | 92,000 |
7 Sep 2021 | JPY | 1,197 | 1,197 | 1,188 | 1,195 | 1,195 | +4 (+0.34%) | 49,100 |