Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | JPY | 1,922 | 1,965 | 1,888 | 1,930 | 1,930 | -18 (-0.92%) | 373,700 |
1 Sep 2021 | JPY | 2,004 | 2,012 | 1,908 | 1,948 | 1,948 | -57 (-2.84%) | 486,000 |
31 Aug 2021 | JPY | 2,015 | 2,033 | 1,983 | 2,005 | 2,005 | -6 (-0.30%) | 231,900 |
30 Aug 2021 | JPY | 2,079 | 2,093 | 1,990 | 2,011 | 2,011 | -41 (-2.00%) | 324,600 |
27 Aug 2021 | JPY | 2,101 | 2,154 | 2,052 | 2,052 | 2,052 | -55 (-2.61%) | 213,300 |
26 Aug 2021 | JPY | 2,061 | 2,140 | 2,058 | 2,107 | 2,107 | +46 (+2.23%) | 243,400 |
25 Aug 2021 | JPY | 2,113 | 2,124 | 2,030 | 2,061 | 2,061 | -38 (-1.81%) | 246,500 |
24 Aug 2021 | JPY | 2,106 | 2,127 | 2,082 | 2,099 | 2,099 | +29 (+1.40%) | 232,500 |
23 Aug 2021 | JPY | 2,000 | 2,108 | 1,994 | 2,070 | 2,070 | +91 (+4.60%) | 370,600 |
20 Aug 2021 | JPY | 1,928 | 2,016 | 1,924 | 1,979 | 1,979 | +80 (+4.21%) | 423,100 |
19 Aug 2021 | JPY | 1,949 | 1,968 | 1,899 | 1,899 | 1,899 | -56 (-2.86%) | 255,400 |
18 Aug 2021 | JPY | 1,810 | 1,963 | 1,809 | 1,955 | 1,955 | +128 (+7.01%) | 376,900 |
17 Aug 2021 | JPY | 1,857 | 1,886 | 1,824 | 1,827 | 1,827 | -70 (-3.69%) | 322,200 |
16 Aug 2021 | JPY | 1,815 | 1,933 | 1,780 | 1,897 | 1,897 | +37 (+1.99%) | 530,500 |
13 Aug 2021 | JPY | 2,000 | 2,067 | 1,820 | 1,860 | 1,860 | -232 (-11.09%) | 933,200 |
12 Aug 2021 | JPY | 2,074 | 2,138 | 2,060 | 2,092 | 2,092 | +68 (+3.36%) | 364,100 |
11 Aug 2021 | JPY | 2,230 | 2,230 | 2,020 | 2,024 | 2,024 | -201 (-9.03%) | 595,500 |
10 Aug 2021 | JPY | 2,178 | 2,233 | 2,089 | 2,225 | 2,225 | +25 (+1.14%) | 251,000 |
6 Aug 2021 | JPY | 2,204 | 2,239 | 2,185 | 2,200 | 2,200 | +7 (+0.32%) | 151,900 |
5 Aug 2021 | JPY | 2,298 | 2,309 | 2,164 | 2,193 | 2,193 | -105 (-4.57%) | 432,200 |
4 Aug 2021 | JPY | 2,350 | 2,364 | 2,268 | 2,298 | 2,298 | -67 (-2.83%) | 307,900 |
3 Aug 2021 | JPY | 2,320 | 2,390 | 2,306 | 2,365 | 2,365 | +55 (+2.38%) | 293,000 |
2 Aug 2021 | JPY | 2,396 | 2,444 | 2,252 | 2,310 | 2,310 | -93 (-3.87%) | 591,800 |
30 Jul 2021 | JPY | 2,431 | 2,463 | 2,367 | 2,403 | 2,403 | -40 (-1.64%) | 401,300 |
29 Jul 2021 | JPY | 2,475 | 2,475 | 2,378 | 2,443 | 2,443 | -4 (-0.16%) | 496,500 |
28 Jul 2021 | JPY | 2,420 | 2,484 | 2,386 | 2,447 | 2,447 | +1 (+0.04%) | 548,500 |
27 Jul 2021 | JPY | 2,398 | 2,484 | 2,355 | 2,446 | 2,446 | +34 (+1.41%) | 977,800 |
26 Jul 2021 | JPY | 2,255 | 2,435 | 2,249 | 2,412 | 2,412 | +216 (+9.84%) | 1,107,600 |
21 Jul 2021 | JPY | 2,209 | 2,228 | 2,160 | 2,196 | 2,196 | +21 (+0.97%) | 241,300 |
20 Jul 2021 | JPY | 2,171 | 2,250 | 2,153 | 2,175 | 2,175 | -45 (-2.03%) | 536,800 |