Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | JPY | 2,264 | 2,334 | 2,257 | 2,320 | 2,320 | +38 (+1.67%) | 294,100 |
10 Sep 2021 | JPY | 2,270 | 2,294 | 2,249 | 2,282 | 2,282 | +17 (+0.75%) | 279,900 |
9 Sep 2021 | JPY | 2,220 | 2,294 | 2,201 | 2,265 | 2,265 | +6 (+0.27%) | 320,400 |
8 Sep 2021 | JPY | 2,161 | 2,264 | 2,137 | 2,259 | 2,259 | +120 (+5.61%) | 437,800 |
7 Sep 2021 | JPY | 2,156 | 2,176 | 2,113 | 2,139 | 2,139 | +33 (+1.57%) | 257,500 |
6 Sep 2021 | JPY | 2,063 | 2,111 | 2,041 | 2,106 | 2,106 | +89 (+4.41%) | 247,300 |
3 Sep 2021 | JPY | 2,034 | 2,053 | 2,007 | 2,017 | 2,017 | +21 (+1.05%) | 169,900 |
2 Sep 2021 | JPY | 1,988 | 2,007 | 1,956 | 1,996 | 1,996 | +8 (+0.40%) | 110,100 |
1 Sep 2021 | JPY | 1,992 | 2,003 | 1,953 | 1,988 | 1,988 | -16 (-0.80%) | 134,500 |
31 Aug 2021 | JPY | 1,952 | 2,014 | 1,952 | 2,004 | 2,004 | +52 (+2.66%) | 151,500 |
30 Aug 2021 | JPY | 1,931 | 1,961 | 1,922 | 1,952 | 1,952 | +42 (+2.20%) | 164,000 |
27 Aug 2021 | JPY | 1,921 | 1,921 | 1,880 | 1,910 | 1,910 | -23 (-1.19%) | 160,700 |
26 Aug 2021 | JPY | 1,950 | 1,972 | 1,926 | 1,933 | 1,933 | 0.0 (0.0%) | 101,900 |
25 Aug 2021 | JPY | 2,000 | 2,006 | 1,920 | 1,933 | 1,933 | -49 (-2.47%) | 161,500 |
24 Aug 2021 | JPY | 1,941 | 2,006 | 1,941 | 1,982 | 1,982 | +64 (+3.34%) | 205,000 |
23 Aug 2021 | JPY | 1,867 | 1,942 | 1,861 | 1,918 | 1,918 | +91 (+4.98%) | 300,200 |
20 Aug 2021 | JPY | 1,854 | 1,890 | 1,827 | 1,827 | 1,827 | -41 (-2.19%) | 226,900 |
19 Aug 2021 | JPY | 1,893 | 1,920 | 1,868 | 1,868 | 1,868 | -65 (-3.36%) | 171,400 |
18 Aug 2021 | JPY | 1,928 | 1,945 | 1,871 | 1,933 | 1,933 | -20 (-1.02%) | 230,700 |
17 Aug 2021 | JPY | 1,970 | 1,999 | 1,947 | 1,953 | 1,953 | -33 (-1.66%) | 128,400 |
16 Aug 2021 | JPY | 1,972 | 2,005 | 1,966 | 1,986 | 1,986 | -13 (-0.65%) | 118,400 |
13 Aug 2021 | JPY | 2,020 | 2,020 | 1,941 | 1,999 | 1,999 | -32 (-1.58%) | 255,100 |
12 Aug 2021 | JPY | 2,094 | 2,094 | 2,019 | 2,031 | 2,031 | -47 (-2.26%) | 161,400 |
11 Aug 2021 | JPY | 2,110 | 2,110 | 2,051 | 2,078 | 2,078 | -32 (-1.52%) | 123,600 |
10 Aug 2021 | JPY | 2,043 | 2,111 | 2,017 | 2,110 | 2,110 | +58 (+2.83%) | 176,800 |
6 Aug 2021 | JPY | 2,095 | 2,111 | 2,051 | 2,052 | 2,052 | -24 (-1.16%) | 106,800 |
5 Aug 2021 | JPY | 2,089 | 2,141 | 2,070 | 2,076 | 2,076 | -13 (-0.62%) | 122,200 |
4 Aug 2021 | JPY | 2,164 | 2,166 | 2,085 | 2,089 | 2,089 | -73 (-3.38%) | 146,000 |
3 Aug 2021 | JPY | 2,151 | 2,190 | 2,150 | 2,162 | 2,162 | +7 (+0.32%) | 112,700 |
2 Aug 2021 | JPY | 2,114 | 2,161 | 2,102 | 2,155 | 2,155 | +36 (+1.70%) | 146,700 |