Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | JPY | 2,966 | 2,970 | 2,919 | 2,923 | 2,923 | -38 (-1.28%) | 556,300 |
19 Oct 2021 | JPY | 2,955 | 2,974 | 2,939 | 2,961 | 2,961 | +14 (+0.48%) | 385,400 |
18 Oct 2021 | JPY | 2,942 | 2,956 | 2,919 | 2,947 | 2,947 | +7 (+0.24%) | 283,900 |
15 Oct 2021 | JPY | 2,916 | 2,940 | 2,903 | 2,940 | 2,940 | +61 (+2.12%) | 309,300 |
14 Oct 2021 | JPY | 2,868 | 2,888 | 2,849 | 2,879 | 2,879 | -4 (-0.14%) | 322,000 |
13 Oct 2021 | JPY | 2,911 | 2,924 | 2,882 | 2,883 | 2,883 | -36 (-1.23%) | 308,600 |
12 Oct 2021 | JPY | 2,922 | 2,936 | 2,901 | 2,919 | 2,919 | -4 (-0.14%) | 300,400 |
11 Oct 2021 | JPY | 2,882 | 2,936 | 2,875 | 2,923 | 2,923 | +49 (+1.70%) | 357,900 |
8 Oct 2021 | JPY | 2,905 | 2,934 | 2,871 | 2,874 | 2,874 | +34 (+1.20%) | 403,100 |
7 Oct 2021 | JPY | 2,858 | 2,878 | 2,839 | 2,840 | 2,840 | -15 (-0.53%) | 298,300 |
6 Oct 2021 | JPY | 2,886 | 2,937 | 2,831 | 2,855 | 2,855 | +4 (+0.14%) | 409,500 |
5 Oct 2021 | JPY | 2,870 | 2,882 | 2,835 | 2,851 | 2,851 | -49 (-1.69%) | 393,600 |
4 Oct 2021 | JPY | 2,927 | 2,955 | 2,896 | 2,900 | 2,900 | +18 (+0.62%) | 350,200 |
1 Oct 2021 | JPY | 2,893 | 2,946 | 2,880 | 2,882 | 2,882 | -59 (-2.01%) | 504,000 |
30 Sep 2021 | JPY | 2,944 | 2,980 | 2,941 | 2,941 | 2,941 | -12 (-0.41%) | 473,200 |
29 Sep 2021 | JPY | 2,927 | 2,953 | 2,917 | 2,953 | 2,953 | -57 (-1.89%) | 591,400 |
28 Sep 2021 | JPY | 2,966 | 3,020 | 2,950 | 3,010 | 3,010 | +82 (+2.80%) | 564,200 |
27 Sep 2021 | JPY | 2,940 | 2,954 | 2,918 | 2,928 | 2,928 | -31 (-1.05%) | 628,200 |
24 Sep 2021 | JPY | 2,999 | 3,005 | 2,937 | 2,959 | 2,959 | +56 (+1.93%) | 802,900 |
22 Sep 2021 | JPY | 2,976 | 2,976 | 2,901 | 2,903 | 2,903 | -122 (-4.03%) | 982,600 |
21 Sep 2021 | JPY | 3,035 | 3,065 | 3,015 | 3,025 | 3,025 | -140 (-4.42%) | 675,500 |
17 Sep 2021 | JPY | 3,110 | 3,175 | 3,090 | 3,165 | 3,165 | +10 (+0.32%) | 750,800 |
16 Sep 2021 | JPY | 3,210 | 3,215 | 3,155 | 3,155 | 3,155 | -20 (-0.63%) | 462,300 |
15 Sep 2021 | JPY | 3,175 | 3,175 | 3,135 | 3,175 | 3,175 | -40 (-1.24%) | 383,700 |
14 Sep 2021 | JPY | 3,150 | 3,215 | 3,140 | 3,215 | 3,215 | +95 (+3.04%) | 540,100 |
13 Sep 2021 | JPY | 3,110 | 3,125 | 3,080 | 3,120 | 3,120 | 0.0 (0.0%) | 327,100 |
10 Sep 2021 | JPY | 3,085 | 3,135 | 3,080 | 3,120 | 3,120 | +35 (+1.13%) | 547,700 |
9 Sep 2021 | JPY | 3,120 | 3,150 | 3,075 | 3,085 | 3,085 | -45 (-1.44%) | 467,400 |
8 Sep 2021 | JPY | 3,080 | 3,130 | 3,075 | 3,130 | 3,130 | +45 (+1.46%) | 404,400 |
7 Sep 2021 | JPY | 3,110 | 3,125 | 3,075 | 3,085 | 3,085 | +10 (+0.33%) | 349,500 |