Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | JPY | 4,480 | 4,480 | 4,395 | 4,400 | 4,400 | -45 (-1.01%) | 271,700 |
19 Oct 2021 | JPY | 4,425 | 4,470 | 4,400 | 4,445 | 4,445 | +30 (+0.68%) | 213,400 |
18 Oct 2021 | JPY | 4,480 | 4,480 | 4,380 | 4,415 | 4,415 | -65 (-1.45%) | 223,400 |
15 Oct 2021 | JPY | 4,395 | 4,490 | 4,355 | 4,480 | 4,480 | +155 (+3.58%) | 215,300 |
14 Oct 2021 | JPY | 4,250 | 4,340 | 4,250 | 4,325 | 4,325 | +95 (+2.25%) | 163,600 |
13 Oct 2021 | JPY | 4,245 | 4,300 | 4,230 | 4,230 | 4,230 | -5 (-0.12%) | 161,300 |
12 Oct 2021 | JPY | 4,270 | 4,330 | 4,200 | 4,235 | 4,235 | -25 (-0.59%) | 198,200 |
11 Oct 2021 | JPY | 4,195 | 4,275 | 4,135 | 4,260 | 4,260 | +35 (+0.83%) | 152,000 |
8 Oct 2021 | JPY | 4,260 | 4,300 | 4,225 | 4,225 | 4,225 | +35 (+0.84%) | 148,600 |
7 Oct 2021 | JPY | 4,200 | 4,260 | 4,170 | 4,190 | 4,190 | -15 (-0.36%) | 197,600 |
6 Oct 2021 | JPY | 4,340 | 4,385 | 4,195 | 4,205 | 4,205 | -20 (-0.47%) | 275,500 |
5 Oct 2021 | JPY | 4,255 | 4,275 | 4,185 | 4,225 | 4,225 | -100 (-2.31%) | 219,700 |
4 Oct 2021 | JPY | 4,460 | 4,505 | 4,310 | 4,325 | 4,325 | -90 (-2.04%) | 174,200 |
1 Oct 2021 | JPY | 4,435 | 4,470 | 4,385 | 4,415 | 4,415 | -75 (-1.67%) | 340,400 |
30 Sep 2021 | JPY | 4,495 | 4,515 | 4,460 | 4,490 | 4,490 | -20 (-0.44%) | 308,100 |
29 Sep 2021 | JPY | 4,610 | 4,615 | 4,470 | 4,510 | 4,510 | -210 (-4.45%) | 473,300 |
28 Sep 2021 | JPY | 4,845 | 4,845 | 4,700 | 4,720 | 4,720 | -125 (-2.58%) | 317,200 |
27 Sep 2021 | JPY | 5,000 | 5,010 | 4,840 | 4,845 | 4,845 | -195 (-3.87%) | 198,800 |
24 Sep 2021 | JPY | 5,030 | 5,040 | 4,965 | 5,040 | 5,040 | +75 (+1.51%) | 193,300 |
22 Sep 2021 | JPY | 5,020 | 5,020 | 4,950 | 4,965 | 4,965 | -35 (-0.70%) | 303,500 |
21 Sep 2021 | JPY | 5,090 | 5,140 | 4,985 | 5,000 | 5,000 | -310 (-5.84%) | 300,800 |
17 Sep 2021 | JPY | 5,230 | 5,330 | 5,200 | 5,310 | 5,310 | +90 (+1.72%) | 454,900 |
16 Sep 2021 | JPY | 5,230 | 5,300 | 5,180 | 5,220 | 5,220 | +50 (+0.97%) | 231,900 |
15 Sep 2021 | JPY | 5,130 | 5,200 | 5,120 | 5,170 | 5,170 | -30 (-0.58%) | 147,400 |
14 Sep 2021 | JPY | 5,170 | 5,210 | 5,040 | 5,200 | 5,200 | +60 (+1.17%) | 219,400 |
13 Sep 2021 | JPY | 5,140 | 5,150 | 5,060 | 5,140 | 5,140 | -60 (-1.15%) | 157,900 |
10 Sep 2021 | JPY | 5,070 | 5,210 | 5,070 | 5,200 | 5,200 | +110 (+2.16%) | 232,800 |
9 Sep 2021 | JPY | 5,140 | 5,160 | 5,040 | 5,090 | 5,090 | -110 (-2.12%) | 197,200 |
8 Sep 2021 | JPY | 5,160 | 5,200 | 5,130 | 5,200 | 5,200 | +40 (+0.78%) | 194,200 |
7 Sep 2021 | JPY | 5,030 | 5,160 | 5,030 | 5,160 | 5,160 | +185 (+3.72%) | 224,300 |