Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | JPY | 1,959 | 1,968 | 1,942 | 1,951 | 1,951 | +1 (+0.05%) | 661,700 |
19 Oct 2021 | JPY | 1,976 | 1,977 | 1,946 | 1,950 | 1,950 | -5 (-0.26%) | 901,400 |
18 Oct 2021 | JPY | 1,958 | 1,961 | 1,944 | 1,955 | 1,955 | +5 (+0.26%) | 759,900 |
15 Oct 2021 | JPY | 1,933 | 1,951 | 1,925 | 1,950 | 1,950 | +31 (+1.62%) | 1,113,400 |
14 Oct 2021 | JPY | 1,896 | 1,920 | 1,894 | 1,919 | 1,919 | +16 (+0.84%) | 688,200 |
13 Oct 2021 | JPY | 1,898 | 1,913 | 1,875 | 1,903 | 1,903 | +10 (+0.53%) | 703,500 |
12 Oct 2021 | JPY | 1,871 | 1,896 | 1,862 | 1,893 | 1,893 | +19 (+1.01%) | 867,400 |
11 Oct 2021 | JPY | 1,834 | 1,879 | 1,826 | 1,874 | 1,874 | +39 (+2.13%) | 702,300 |
8 Oct 2021 | JPY | 1,854 | 1,859 | 1,832 | 1,835 | 1,835 | +21 (+1.16%) | 872,600 |
7 Oct 2021 | JPY | 1,813 | 1,827 | 1,802 | 1,814 | 1,814 | +1 (+0.06%) | 765,600 |
6 Oct 2021 | JPY | 1,833 | 1,864 | 1,798 | 1,813 | 1,813 | 0.0 (0.0%) | 1,117,500 |
5 Oct 2021 | JPY | 1,792 | 1,816 | 1,760 | 1,813 | 1,813 | -18 (-0.98%) | 1,349,100 |
4 Oct 2021 | JPY | 1,889 | 1,889 | 1,825 | 1,831 | 1,831 | -24 (-1.29%) | 1,038,300 |
1 Oct 2021 | JPY | 1,888 | 1,901 | 1,851 | 1,855 | 1,855 | -48 (-2.52%) | 919,300 |
30 Sep 2021 | JPY | 1,931 | 1,936 | 1,888 | 1,903 | 1,903 | -27 (-1.40%) | 1,728,200 |
29 Sep 2021 | JPY | 1,928 | 1,942 | 1,908 | 1,930 | 1,930 | -53 (-2.67%) | 1,466,800 |
28 Sep 2021 | JPY | 1,945 | 1,988 | 1,934 | 1,983 | 1,983 | +45 (+2.32%) | 1,736,000 |
27 Sep 2021 | JPY | 1,970 | 1,980 | 1,933 | 1,938 | 1,938 | -26 (-1.32%) | 1,240,000 |
24 Sep 2021 | JPY | 1,951 | 1,987 | 1,947 | 1,964 | 1,964 | +65 (+3.42%) | 1,595,400 |
22 Sep 2021 | JPY | 1,904 | 1,909 | 1,886 | 1,899 | 1,899 | +15 (+0.80%) | 1,428,300 |
21 Sep 2021 | JPY | 1,873 | 1,897 | 1,865 | 1,884 | 1,884 | -29 (-1.52%) | 969,200 |
17 Sep 2021 | JPY | 1,922 | 1,929 | 1,908 | 1,913 | 1,913 | -21 (-1.09%) | 2,022,300 |
16 Sep 2021 | JPY | 1,952 | 1,952 | 1,923 | 1,934 | 1,934 | -8 (-0.41%) | 916,000 |
15 Sep 2021 | JPY | 1,950 | 1,958 | 1,932 | 1,942 | 1,942 | -36 (-1.82%) | 897,400 |
14 Sep 2021 | JPY | 1,980 | 1,986 | 1,963 | 1,978 | 1,978 | +24 (+1.23%) | 1,055,800 |
13 Sep 2021 | JPY | 1,933 | 1,954 | 1,927 | 1,954 | 1,954 | +15 (+0.77%) | 1,005,300 |
10 Sep 2021 | JPY | 1,927 | 1,943 | 1,917 | 1,939 | 1,939 | +19 (+0.99%) | 1,269,000 |
9 Sep 2021 | JPY | 1,930 | 1,937 | 1,912 | 1,920 | 1,920 | -21 (-1.08%) | 806,400 |
8 Sep 2021 | JPY | 1,910 | 1,943 | 1,903 | 1,941 | 1,941 | +29 (+1.52%) | 1,042,000 |
7 Sep 2021 | JPY | 1,915 | 1,920 | 1,901 | 1,912 | 1,912 | +11 (+0.58%) | 988,000 |