Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | JPY | 4,080 | 4,105 | 4,025 | 4,040 | 4,040 | -20 (-0.49%) | 87,100 |
19 Oct 2021 | JPY | 4,050 | 4,080 | 4,025 | 4,060 | 4,060 | +10 (+0.25%) | 60,900 |
18 Oct 2021 | JPY | 4,040 | 4,085 | 3,980 | 4,050 | 4,050 | -50 (-1.22%) | 73,000 |
15 Oct 2021 | JPY | 4,005 | 4,105 | 3,995 | 4,100 | 4,100 | +165 (+4.19%) | 117,100 |
14 Oct 2021 | JPY | 3,915 | 3,970 | 3,880 | 3,935 | 3,935 | +30 (+0.77%) | 80,000 |
13 Oct 2021 | JPY | 3,950 | 3,950 | 3,900 | 3,905 | 3,905 | -55 (-1.39%) | 56,800 |
12 Oct 2021 | JPY | 4,015 | 4,015 | 3,955 | 3,960 | 3,960 | -65 (-1.61%) | 51,000 |
11 Oct 2021 | JPY | 3,955 | 4,030 | 3,895 | 4,025 | 4,025 | +50 (+1.26%) | 112,600 |
8 Oct 2021 | JPY | 3,960 | 4,000 | 3,955 | 3,975 | 3,975 | +95 (+2.45%) | 85,400 |
7 Oct 2021 | JPY | 3,895 | 3,955 | 3,865 | 3,880 | 3,880 | +55 (+1.44%) | 143,500 |
6 Oct 2021 | JPY | 3,870 | 3,965 | 3,805 | 3,825 | 3,825 | -20 (-0.52%) | 101,900 |
5 Oct 2021 | JPY | 3,995 | 3,995 | 3,845 | 3,845 | 3,845 | -190 (-4.71%) | 118,800 |
4 Oct 2021 | JPY | 4,140 | 4,145 | 4,035 | 4,035 | 4,035 | -85 (-2.06%) | 74,100 |
1 Oct 2021 | JPY | 4,250 | 4,255 | 4,105 | 4,120 | 4,120 | -95 (-2.25%) | 94,700 |
30 Sep 2021 | JPY | 4,155 | 4,245 | 4,135 | 4,215 | 4,215 | +15 (+0.36%) | 108,100 |
29 Sep 2021 | JPY | 4,200 | 4,210 | 4,110 | 4,200 | 4,200 | -100 (-2.33%) | 156,900 |
28 Sep 2021 | JPY | 4,370 | 4,405 | 4,285 | 4,300 | 4,300 | -90 (-2.05%) | 108,100 |
27 Sep 2021 | JPY | 4,400 | 4,440 | 4,370 | 4,390 | 4,390 | -80 (-1.79%) | 81,600 |
24 Sep 2021 | JPY | 4,400 | 4,490 | 4,365 | 4,470 | 4,470 | +110 (+2.52%) | 94,200 |
22 Sep 2021 | JPY | 4,465 | 4,485 | 4,360 | 4,360 | 4,360 | -110 (-2.46%) | 100,200 |
21 Sep 2021 | JPY | 4,440 | 4,535 | 4,410 | 4,470 | 4,470 | -35 (-0.78%) | 104,100 |
17 Sep 2021 | JPY | 4,625 | 4,625 | 4,500 | 4,505 | 4,505 | -115 (-2.49%) | 426,600 |
16 Sep 2021 | JPY | 4,715 | 4,715 | 4,565 | 4,620 | 4,620 | -70 (-1.49%) | 76,400 |
15 Sep 2021 | JPY | 4,665 | 4,730 | 4,645 | 4,690 | 4,690 | -45 (-0.95%) | 67,200 |
14 Sep 2021 | JPY | 4,700 | 4,740 | 4,655 | 4,735 | 4,735 | +60 (+1.28%) | 89,000 |
13 Sep 2021 | JPY | 4,575 | 4,685 | 4,535 | 4,675 | 4,675 | +45 (+0.97%) | 93,000 |
10 Sep 2021 | JPY | 4,540 | 4,630 | 4,530 | 4,630 | 4,630 | +110 (+2.43%) | 93,100 |
9 Sep 2021 | JPY | 4,575 | 4,595 | 4,485 | 4,520 | 4,520 | -45 (-0.99%) | 97,900 |
8 Sep 2021 | JPY | 4,510 | 4,565 | 4,505 | 4,565 | 4,565 | -15 (-0.33%) | 80,000 |
7 Sep 2021 | JPY | 4,470 | 4,585 | 4,450 | 4,580 | 4,580 | +115 (+2.58%) | 142,300 |