Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | JPY | 4,470 | 4,515 | 4,445 | 4,465 | 4,465 | +65 (+1.48%) | 114,500 |
3 Sep 2021 | JPY | 4,255 | 4,415 | 4,195 | 4,400 | 4,400 | +55 (+1.27%) | 128,500 |
2 Sep 2021 | JPY | 4,315 | 4,375 | 4,310 | 4,345 | 4,345 | +60 (+1.40%) | 89,100 |
1 Sep 2021 | JPY | 4,285 | 4,325 | 4,255 | 4,285 | 4,285 | -10 (-0.23%) | 78,900 |
31 Aug 2021 | JPY | 4,275 | 4,340 | 4,210 | 4,295 | 4,295 | +90 (+2.14%) | 137,400 |
30 Aug 2021 | JPY | 4,180 | 4,235 | 4,150 | 4,205 | 4,205 | +95 (+2.31%) | 291,000 |
27 Aug 2021 | JPY | 4,160 | 4,160 | 4,080 | 4,110 | 4,110 | -45 (-1.08%) | 92,500 |
26 Aug 2021 | JPY | 4,180 | 4,195 | 4,105 | 4,155 | 4,155 | -15 (-0.36%) | 72,300 |
25 Aug 2021 | JPY | 4,180 | 4,215 | 4,140 | 4,170 | 4,170 | -60 (-1.42%) | 83,600 |
24 Aug 2021 | JPY | 4,210 | 4,270 | 4,205 | 4,230 | 4,230 | +20 (+0.48%) | 66,500 |
23 Aug 2021 | JPY | 4,210 | 4,235 | 4,150 | 4,210 | 4,210 | +85 (+2.06%) | 131,100 |
20 Aug 2021 | JPY | 4,105 | 4,205 | 4,085 | 4,125 | 4,125 | +45 (+1.10%) | 84,200 |
19 Aug 2021 | JPY | 4,025 | 4,160 | 4,025 | 4,080 | 4,080 | -10 (-0.24%) | 79,800 |
18 Aug 2021 | JPY | 4,080 | 4,125 | 4,035 | 4,090 | 4,090 | +25 (+0.62%) | 78,700 |
17 Aug 2021 | JPY | 4,105 | 4,120 | 4,050 | 4,065 | 4,065 | -55 (-1.33%) | 73,200 |
16 Aug 2021 | JPY | 4,195 | 4,215 | 4,105 | 4,120 | 4,120 | -80 (-1.90%) | 76,700 |
13 Aug 2021 | JPY | 4,170 | 4,215 | 4,125 | 4,200 | 4,200 | +15 (+0.36%) | 65,200 |
12 Aug 2021 | JPY | 4,180 | 4,240 | 4,145 | 4,185 | 4,185 | +40 (+0.97%) | 151,400 |
11 Aug 2021 | JPY | 4,090 | 4,150 | 4,055 | 4,145 | 4,145 | +35 (+0.85%) | 126,800 |
10 Aug 2021 | JPY | 3,980 | 4,165 | 3,980 | 4,110 | 4,110 | +145 (+3.66%) | 150,400 |
6 Aug 2021 | JPY | 4,010 | 4,015 | 3,920 | 3,965 | 3,965 | -70 (-1.73%) | 145,900 |
5 Aug 2021 | JPY | 4,005 | 4,035 | 3,965 | 4,035 | 4,035 | -35 (-0.86%) | 153,500 |
4 Aug 2021 | JPY | 4,095 | 4,100 | 4,040 | 4,070 | 4,070 | -105 (-2.51%) | 133,900 |
3 Aug 2021 | JPY | 4,190 | 4,245 | 4,120 | 4,175 | 4,175 | -80 (-1.88%) | 107,500 |
2 Aug 2021 | JPY | 4,330 | 4,335 | 4,205 | 4,255 | 4,255 | -65 (-1.50%) | 213,000 |
30 Jul 2021 | JPY | 4,290 | 4,440 | 4,200 | 4,320 | 4,320 | -150 (-3.36%) | 289,300 |
29 Jul 2021 | JPY | 4,490 | 4,530 | 4,385 | 4,470 | 4,470 | +15 (+0.34%) | 573,500 |
28 Jul 2021 | JPY | 4,525 | 4,585 | 4,425 | 4,455 | 4,455 | -135 (-2.94%) | 204,700 |
27 Jul 2021 | JPY | 4,675 | 4,720 | 4,580 | 4,590 | 4,590 | -85 (-1.82%) | 122,000 |
26 Jul 2021 | JPY | 4,720 | 4,745 | 4,650 | 4,675 | 4,675 | +70 (+1.52%) | 88,500 |