Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | JPY | 1,583 | 1,599 | 1,550 | 1,580 | 1,580 | -7 (-0.44%) | 363,300 |
26 Oct 2021 | JPY | 1,476 | 1,592 | 1,474 | 1,587 | 1,587 | +132 (+9.07%) | 611,800 |
25 Oct 2021 | JPY | 1,561 | 1,600 | 1,442 | 1,455 | 1,455 | -110 (-7.03%) | 863,200 |
22 Oct 2021 | JPY | 1,527 | 1,571 | 1,508 | 1,565 | 1,565 | +68 (+4.54%) | 540,100 |
21 Oct 2021 | JPY | 1,441 | 1,516 | 1,441 | 1,497 | 1,497 | +44 (+3.03%) | 369,900 |
20 Oct 2021 | JPY | 1,470 | 1,480 | 1,441 | 1,453 | 1,453 | -19 (-1.29%) | 139,200 |
19 Oct 2021 | JPY | 1,433 | 1,478 | 1,432 | 1,472 | 1,472 | +39 (+2.72%) | 197,000 |
18 Oct 2021 | JPY | 1,462 | 1,475 | 1,426 | 1,433 | 1,433 | -54 (-3.63%) | 277,200 |
15 Oct 2021 | JPY | 1,510 | 1,549 | 1,468 | 1,487 | 1,487 | -11 (-0.73%) | 473,300 |
14 Oct 2021 | JPY | 1,477 | 1,505 | 1,459 | 1,498 | 1,498 | +19 (+1.28%) | 259,800 |
13 Oct 2021 | JPY | 1,422 | 1,512 | 1,415 | 1,479 | 1,479 | +49 (+3.43%) | 571,700 |
12 Oct 2021 | JPY | 1,520 | 1,586 | 1,426 | 1,430 | 1,430 | -50 (-3.38%) | 1,025,400 |
11 Oct 2021 | JPY | 1,492 | 1,505 | 1,446 | 1,480 | 1,480 | +17 (+1.16%) | 395,000 |
8 Oct 2021 | JPY | 1,398 | 1,463 | 1,394 | 1,463 | 1,463 | +52 (+3.69%) | 574,600 |
7 Oct 2021 | JPY | 1,459 | 1,489 | 1,407 | 1,411 | 1,411 | -78 (-5.24%) | 647,900 |
6 Oct 2021 | JPY | 1,501 | 1,522 | 1,424 | 1,489 | 1,489 | -18 (-1.19%) | 1,028,000 |
5 Oct 2021 | JPY | 1,380 | 1,524 | 1,374 | 1,507 | 1,507 | +101 (+7.18%) | 1,551,700 |
4 Oct 2021 | JPY | 1,385 | 1,467 | 1,327 | 1,406 | 1,406 | +56 (+4.15%) | 2,976,200 |
1 Oct 2021 | JPY | 1,320 | 1,350 | 1,310 | 1,350 | 1,350 | +300 (+28.57%) | 1,184,100 |
30 Sep 2021 | JPY | 1,165 | 1,172 | 1,043 | 1,050 | 1,050 | -110 (-9.48%) | 443,800 |
29 Sep 2021 | JPY | 1,118 | 1,173 | 1,110 | 1,160 | 1,160 | +12 (+1.05%) | 177,600 |
28 Sep 2021 | JPY | 1,178 | 1,183 | 1,120 | 1,148 | 1,148 | -34 (-2.88%) | 236,700 |
27 Sep 2021 | JPY | 1,151 | 1,210 | 1,138 | 1,182 | 1,182 | +47 (+4.14%) | 309,000 |
24 Sep 2021 | JPY | 1,130 | 1,140 | 1,109 | 1,135 | 1,135 | +35 (+3.18%) | 150,000 |
22 Sep 2021 | JPY | 1,104 | 1,127 | 1,073 | 1,100 | 1,100 | -33 (-2.91%) | 220,000 |
21 Sep 2021 | JPY | 1,100 | 1,157 | 1,086 | 1,133 | 1,133 | +14 (+1.25%) | 221,800 |
17 Sep 2021 | JPY | 1,144 | 1,169 | 1,098 | 1,119 | 1,119 | -25 (-2.19%) | 281,900 |
16 Sep 2021 | JPY | 1,228 | 1,237 | 1,134 | 1,144 | 1,144 | -90 (-7.29%) | 415,700 |
15 Sep 2021 | JPY | 1,189 | 1,244 | 1,171 | 1,234 | 1,234 | +42 (+3.52%) | 331,200 |
14 Sep 2021 | JPY | 1,175 | 1,199 | 1,150 | 1,192 | 1,192 | +9 (+0.76%) | 236,600 |