Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | JPY | 4,545 | 4,550 | 4,490 | 4,516 | 4,516 | +1 (+0.02%) | 1,077,900 |
26 Oct 2021 | JPY | 4,495 | 4,546 | 4,482 | 4,515 | 4,515 | +108 (+2.45%) | 1,268,500 |
25 Oct 2021 | JPY | 4,358 | 4,460 | 4,358 | 4,407 | 4,407 | +25 (+0.57%) | 889,200 |
22 Oct 2021 | JPY | 4,386 | 4,454 | 4,346 | 4,382 | 4,382 | -120 (-2.67%) | 1,639,300 |
21 Oct 2021 | JPY | 4,534 | 4,619 | 4,501 | 4,502 | 4,502 | +14 (+0.31%) | 1,717,000 |
20 Oct 2021 | JPY | 4,510 | 4,579 | 4,481 | 4,488 | 4,488 | -33 (-0.73%) | 1,472,600 |
19 Oct 2021 | JPY | 4,510 | 4,524 | 4,456 | 4,521 | 4,521 | -41 (-0.90%) | 1,339,100 |
18 Oct 2021 | JPY | 4,510 | 4,570 | 4,506 | 4,562 | 4,562 | +122 (+2.75%) | 2,025,100 |
15 Oct 2021 | JPY | 4,369 | 4,440 | 4,366 | 4,440 | 4,440 | +95 (+2.19%) | 2,036,200 |
14 Oct 2021 | JPY | 4,321 | 4,370 | 4,301 | 4,345 | 4,345 | +85 (+2.00%) | 1,706,300 |
13 Oct 2021 | JPY | 4,259 | 4,276 | 4,191 | 4,260 | 4,260 | -15 (-0.35%) | 1,331,500 |
12 Oct 2021 | JPY | 4,193 | 4,347 | 4,187 | 4,275 | 4,275 | +134 (+3.24%) | 2,742,500 |
11 Oct 2021 | JPY | 4,082 | 4,144 | 4,046 | 4,141 | 4,141 | +116 (+2.88%) | 1,231,900 |
8 Oct 2021 | JPY | 4,044 | 4,122 | 4,016 | 4,025 | 4,025 | +51 (+1.28%) | 1,252,700 |
7 Oct 2021 | JPY | 4,002 | 4,031 | 3,953 | 3,974 | 3,974 | -37 (-0.92%) | 929,800 |
6 Oct 2021 | JPY | 3,989 | 4,081 | 3,951 | 4,011 | 4,011 | +44 (+1.11%) | 1,368,300 |
5 Oct 2021 | JPY | 3,905 | 3,994 | 3,871 | 3,967 | 3,967 | +47 (+1.20%) | 1,276,900 |
4 Oct 2021 | JPY | 4,017 | 4,023 | 3,909 | 3,920 | 3,920 | -58 (-1.46%) | 1,253,300 |
1 Oct 2021 | JPY | 4,029 | 4,065 | 3,977 | 3,978 | 3,978 | -87 (-2.14%) | 1,443,900 |
30 Sep 2021 | JPY | 4,123 | 4,144 | 4,059 | 4,065 | 4,065 | -86 (-2.07%) | 1,918,600 |
29 Sep 2021 | JPY | 4,137 | 4,158 | 4,106 | 4,151 | 4,151 | -127 (-2.97%) | 1,681,700 |
28 Sep 2021 | JPY | 4,268 | 4,304 | 4,218 | 4,278 | 4,278 | +74 (+1.76%) | 1,682,700 |
27 Sep 2021 | JPY | 4,205 | 4,235 | 4,190 | 4,204 | 4,204 | +6 (+0.14%) | 1,014,000 |
24 Sep 2021 | JPY | 4,215 | 4,237 | 4,170 | 4,198 | 4,198 | +53 (+1.28%) | 1,348,200 |
22 Sep 2021 | JPY | 4,106 | 4,169 | 4,053 | 4,145 | 4,145 | +4 (+0.10%) | 1,370,600 |
21 Sep 2021 | JPY | 4,181 | 4,190 | 4,119 | 4,141 | 4,141 | -110 (-2.59%) | 1,874,100 |
17 Sep 2021 | JPY | 4,279 | 4,298 | 4,232 | 4,251 | 4,251 | -89 (-2.05%) | 2,237,200 |
16 Sep 2021 | JPY | 4,430 | 4,457 | 4,316 | 4,340 | 4,340 | -25 (-0.57%) | 1,153,500 |
15 Sep 2021 | JPY | 4,363 | 4,391 | 4,324 | 4,365 | 4,365 | -57 (-1.29%) | 1,545,300 |
14 Sep 2021 | JPY | 4,450 | 4,470 | 4,392 | 4,422 | 4,422 | -5 (-0.11%) | 1,125,400 |