Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | JPY | 2,548 | 2,603 | 2,534 | 2,603 | 2,603 | +55 (+2.16%) | 663,400 |
13 Oct 2021 | JPY | 2,567 | 2,579 | 2,522 | 2,548 | 2,548 | -93 (-3.52%) | 1,398,300 |
12 Oct 2021 | JPY | 2,697 | 2,699 | 2,634 | 2,641 | 2,641 | -68 (-2.51%) | 584,300 |
11 Oct 2021 | JPY | 2,663 | 2,715 | 2,659 | 2,709 | 2,709 | +30 (+1.12%) | 409,400 |
8 Oct 2021 | JPY | 2,651 | 2,704 | 2,642 | 2,679 | 2,679 | +19 (+0.71%) | 743,000 |
7 Oct 2021 | JPY | 2,699 | 2,704 | 2,650 | 2,660 | 2,660 | -29 (-1.08%) | 601,500 |
6 Oct 2021 | JPY | 2,738 | 2,763 | 2,689 | 2,689 | 2,689 | -23 (-0.85%) | 666,500 |
5 Oct 2021 | JPY | 2,707 | 2,734 | 2,691 | 2,712 | 2,712 | -45 (-1.63%) | 915,100 |
4 Oct 2021 | JPY | 2,789 | 2,792 | 2,745 | 2,757 | 2,757 | +9 (+0.33%) | 410,000 |
1 Oct 2021 | JPY | 2,751 | 2,761 | 2,722 | 2,748 | 2,748 | -32 (-1.15%) | 546,600 |
30 Sep 2021 | JPY | 2,767 | 2,799 | 2,744 | 2,780 | 2,780 | -15 (-0.54%) | 778,300 |
29 Sep 2021 | JPY | 2,790 | 2,795 | 2,745 | 2,795 | 2,795 | -50 (-1.76%) | 787,700 |
28 Sep 2021 | JPY | 2,835 | 2,851 | 2,793 | 2,845 | 2,845 | -2 (-0.07%) | 728,000 |
27 Sep 2021 | JPY | 2,871 | 2,887 | 2,833 | 2,847 | 2,847 | -35 (-1.21%) | 657,000 |
24 Sep 2021 | JPY | 2,895 | 2,929 | 2,864 | 2,882 | 2,882 | +8 (+0.28%) | 736,500 |
22 Sep 2021 | JPY | 2,939 | 2,939 | 2,869 | 2,874 | 2,874 | -65 (-2.21%) | 537,800 |
21 Sep 2021 | JPY | 3,005 | 3,010 | 2,931 | 2,939 | 2,939 | -136 (-4.42%) | 554,800 |
17 Sep 2021 | JPY | 3,065 | 3,080 | 3,030 | 3,075 | 3,075 | +55 (+1.82%) | 815,600 |
16 Sep 2021 | JPY | 3,030 | 3,040 | 2,985 | 3,020 | 3,020 | -5 (-0.17%) | 554,200 |
15 Sep 2021 | JPY | 3,000 | 3,030 | 2,980 | 3,025 | 3,025 | -5 (-0.17%) | 550,800 |
14 Sep 2021 | JPY | 2,971 | 3,040 | 2,957 | 3,030 | 3,030 | +87 (+2.96%) | 654,300 |
13 Sep 2021 | JPY | 2,896 | 2,943 | 2,859 | 2,943 | 2,943 | +3 (+0.10%) | 796,300 |
10 Sep 2021 | JPY | 2,951 | 2,961 | 2,896 | 2,940 | 2,940 | -29 (-0.98%) | 1,031,500 |
9 Sep 2021 | JPY | 3,030 | 3,035 | 2,954 | 2,969 | 2,969 | -71 (-2.34%) | 866,100 |
8 Sep 2021 | JPY | 3,030 | 3,060 | 3,000 | 3,040 | 3,040 | +48 (+1.60%) | 804,500 |
7 Sep 2021 | JPY | 2,960 | 2,994 | 2,955 | 2,992 | 2,992 | +54 (+1.84%) | 517,500 |
6 Sep 2021 | JPY | 2,944 | 2,982 | 2,927 | 2,938 | 2,938 | +9 (+0.31%) | 401,800 |
3 Sep 2021 | JPY | 2,897 | 2,948 | 2,885 | 2,929 | 2,929 | +49 (+1.70%) | 615,900 |
2 Sep 2021 | JPY | 2,888 | 2,909 | 2,880 | 2,880 | 2,880 | +7 (+0.24%) | 371,700 |
1 Sep 2021 | JPY | 2,850 | 2,885 | 2,841 | 2,873 | 2,873 | +22 (+0.77%) | 420,000 |