Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | JPY | 4,545 | 4,650 | 4,520 | 4,645 | 4,645 | +125 (+2.77%) | 49,700 |
10 Sep 2021 | JPY | 4,380 | 4,520 | 4,380 | 4,520 | 4,520 | +160 (+3.67%) | 70,000 |
9 Sep 2021 | JPY | 4,350 | 4,390 | 4,300 | 4,360 | 4,360 | -40 (-0.91%) | 41,200 |
8 Sep 2021 | JPY | 4,360 | 4,400 | 4,345 | 4,400 | 4,400 | +75 (+1.73%) | 66,900 |
7 Sep 2021 | JPY | 4,280 | 4,350 | 4,280 | 4,325 | 4,325 | +90 (+2.13%) | 70,800 |
6 Sep 2021 | JPY | 4,200 | 4,255 | 4,200 | 4,235 | 4,235 | +35 (+0.83%) | 39,100 |
3 Sep 2021 | JPY | 4,155 | 4,200 | 4,125 | 4,200 | 4,200 | +100 (+2.44%) | 61,500 |
2 Sep 2021 | JPY | 4,050 | 4,120 | 4,050 | 4,100 | 4,100 | +50 (+1.23%) | 34,300 |
1 Sep 2021 | JPY | 4,060 | 4,120 | 4,040 | 4,050 | 4,050 | -110 (-2.64%) | 46,200 |
31 Aug 2021 | JPY | 4,110 | 4,195 | 4,110 | 4,160 | 4,160 | -10 (-0.24%) | 44,400 |
30 Aug 2021 | JPY | 4,080 | 4,170 | 4,065 | 4,170 | 4,170 | +130 (+3.22%) | 33,400 |
27 Aug 2021 | JPY | 4,035 | 4,040 | 3,995 | 4,040 | 4,040 | -15 (-0.37%) | 20,400 |
26 Aug 2021 | JPY | 4,060 | 4,070 | 4,020 | 4,055 | 4,055 | -5 (-0.12%) | 24,700 |
25 Aug 2021 | JPY | 4,010 | 4,080 | 4,010 | 4,060 | 4,060 | +55 (+1.37%) | 39,200 |
24 Aug 2021 | JPY | 3,970 | 4,020 | 3,960 | 4,005 | 4,005 | +85 (+2.17%) | 30,700 |
23 Aug 2021 | JPY | 3,885 | 3,930 | 3,845 | 3,920 | 3,920 | +80 (+2.08%) | 41,900 |
20 Aug 2021 | JPY | 3,900 | 3,900 | 3,825 | 3,840 | 3,840 | -70 (-1.79%) | 33,800 |
19 Aug 2021 | JPY | 3,985 | 3,985 | 3,905 | 3,910 | 3,910 | -95 (-2.37%) | 27,000 |
18 Aug 2021 | JPY | 3,960 | 4,040 | 3,930 | 4,005 | 4,005 | +50 (+1.26%) | 32,000 |
17 Aug 2021 | JPY | 3,995 | 4,085 | 3,955 | 3,955 | 3,955 | +30 (+0.76%) | 53,500 |
16 Aug 2021 | JPY | 4,045 | 4,065 | 3,900 | 3,925 | 3,925 | -190 (-4.62%) | 80,900 |
13 Aug 2021 | JPY | 4,145 | 4,175 | 4,090 | 4,115 | 4,115 | 0.0 (0.0%) | 29,800 |
12 Aug 2021 | JPY | 4,100 | 4,145 | 4,095 | 4,115 | 4,115 | +25 (+0.61%) | 47,000 |
11 Aug 2021 | JPY | 4,040 | 4,090 | 3,945 | 4,090 | 4,090 | +50 (+1.24%) | 56,200 |
10 Aug 2021 | JPY | 4,020 | 4,125 | 4,015 | 4,040 | 4,040 | +45 (+1.13%) | 91,600 |
6 Aug 2021 | JPY | 4,070 | 4,090 | 3,955 | 3,995 | 3,995 | -70 (-1.72%) | 67,700 |
5 Aug 2021 | JPY | 4,085 | 4,155 | 4,000 | 4,065 | 4,065 | +95 (+2.39%) | 113,000 |
4 Aug 2021 | JPY | 4,050 | 4,050 | 3,970 | 3,970 | 3,970 | -115 (-2.82%) | 91,500 |
3 Aug 2021 | JPY | 4,035 | 4,125 | 4,030 | 4,085 | 4,085 | +65 (+1.62%) | 49,300 |
2 Aug 2021 | JPY | 4,035 | 4,065 | 4,010 | 4,020 | 4,020 | +15 (+0.37%) | 36,000 |