Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | JPY | 2,110 | 2,113 | 2,061 | 2,094 | 2,094 | -20 (-0.95%) | 220,100 |
3 Sep 2021 | JPY | 2,146 | 2,151 | 2,099 | 2,114 | 2,114 | -14 (-0.66%) | 153,200 |
2 Sep 2021 | JPY | 2,160 | 2,175 | 2,079 | 2,128 | 2,128 | -29 (-1.34%) | 252,200 |
1 Sep 2021 | JPY | 2,124 | 2,170 | 2,100 | 2,157 | 2,157 | +34 (+1.60%) | 237,600 |
31 Aug 2021 | JPY | 2,089 | 2,135 | 2,069 | 2,123 | 2,123 | +50 (+2.41%) | 179,100 |
30 Aug 2021 | JPY | 2,070 | 2,087 | 2,050 | 2,073 | 2,073 | +3 (+0.14%) | 150,800 |
27 Aug 2021 | JPY | 2,021 | 2,079 | 2,000 | 2,070 | 2,070 | +20 (+0.98%) | 156,200 |
26 Aug 2021 | JPY | 2,044 | 2,070 | 2,037 | 2,050 | 2,050 | +1 (+0.05%) | 220,900 |
25 Aug 2021 | JPY | 2,002 | 2,065 | 1,991 | 2,049 | 2,049 | +77 (+3.90%) | 310,000 |
24 Aug 2021 | JPY | 1,945 | 1,978 | 1,938 | 1,972 | 1,972 | +59 (+3.08%) | 233,900 |
23 Aug 2021 | JPY | 1,887 | 1,917 | 1,881 | 1,913 | 1,913 | +63 (+3.41%) | 127,300 |
20 Aug 2021 | JPY | 1,855 | 1,907 | 1,843 | 1,850 | 1,850 | -17 (-0.91%) | 111,900 |
19 Aug 2021 | JPY | 1,841 | 1,916 | 1,836 | 1,867 | 1,867 | -1 (-0.05%) | 159,100 |
18 Aug 2021 | JPY | 1,795 | 1,881 | 1,771 | 1,868 | 1,868 | +63 (+3.49%) | 232,000 |
17 Aug 2021 | JPY | 1,876 | 1,876 | 1,794 | 1,805 | 1,805 | -44 (-2.38%) | 166,300 |
16 Aug 2021 | JPY | 1,885 | 1,920 | 1,826 | 1,849 | 1,849 | -53 (-2.79%) | 176,600 |
13 Aug 2021 | JPY | 1,855 | 1,908 | 1,842 | 1,902 | 1,902 | +59 (+3.20%) | 210,400 |
12 Aug 2021 | JPY | 1,892 | 1,901 | 1,819 | 1,843 | 1,843 | -71 (-3.71%) | 354,500 |
11 Aug 2021 | JPY | 1,939 | 1,970 | 1,893 | 1,914 | 1,914 | -49 (-2.50%) | 324,900 |
10 Aug 2021 | JPY | 1,930 | 1,965 | 1,891 | 1,963 | 1,963 | +37 (+1.92%) | 314,500 |
6 Aug 2021 | JPY | 1,874 | 1,939 | 1,863 | 1,926 | 1,926 | +92 (+5.02%) | 511,800 |
5 Aug 2021 | JPY | 1,896 | 1,899 | 1,800 | 1,834 | 1,834 | -41 (-2.19%) | 426,800 |
4 Aug 2021 | JPY | 1,947 | 1,953 | 1,865 | 1,875 | 1,875 | -69 (-3.55%) | 369,700 |
3 Aug 2021 | JPY | 1,947 | 1,972 | 1,912 | 1,944 | 1,944 | -12 (-0.61%) | 297,000 |
2 Aug 2021 | JPY | 2,015 | 2,017 | 1,954 | 1,956 | 1,956 | -26 (-1.31%) | 261,900 |
30 Jul 2021 | JPY | 2,070 | 2,071 | 1,969 | 1,982 | 1,982 | -99 (-4.76%) | 560,700 |
29 Jul 2021 | JPY | 2,130 | 2,150 | 2,081 | 2,081 | 2,081 | -42 (-1.98%) | 478,200 |
28 Jul 2021 | JPY | 2,092 | 2,159 | 2,088 | 2,123 | 2,123 | +27 (+1.29%) | 949,900 |
27 Jul 2021 | JPY | 2,236 | 2,237 | 2,050 | 2,096 | 2,096 | -404 (-16.16%) | 1,519,600 |
26 Jul 2021 | JPY | 2,536 | 2,536 | 2,462 | 2,500 | 2,500 | +39 (+1.58%) | 245,500 |