Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | JPY | 4,925 | 5,280 | 4,925 | 5,180 | 5,180 | +185 (+3.70%) | 184,800 |
10 Sep 2021 | JPY | 5,030 | 5,120 | 4,935 | 4,995 | 4,995 | -5 (-0.10%) | 130,400 |
9 Sep 2021 | JPY | 4,840 | 5,060 | 4,795 | 5,000 | 5,000 | +140 (+2.88%) | 202,500 |
8 Sep 2021 | JPY | 4,600 | 4,860 | 4,600 | 4,860 | 4,860 | +190 (+4.07%) | 167,300 |
7 Sep 2021 | JPY | 4,735 | 4,735 | 4,555 | 4,670 | 4,670 | -60 (-1.27%) | 124,200 |
6 Sep 2021 | JPY | 4,800 | 4,835 | 4,620 | 4,730 | 4,730 | +50 (+1.07%) | 148,000 |
3 Sep 2021 | JPY | 4,600 | 4,800 | 4,570 | 4,680 | 4,680 | +110 (+2.41%) | 218,000 |
2 Sep 2021 | JPY | 4,470 | 4,595 | 4,410 | 4,570 | 4,570 | +80 (+1.78%) | 96,000 |
1 Sep 2021 | JPY | 4,455 | 4,550 | 4,385 | 4,490 | 4,490 | +35 (+0.79%) | 108,300 |
31 Aug 2021 | JPY | 4,365 | 4,490 | 4,325 | 4,455 | 4,455 | +90 (+2.06%) | 96,300 |
30 Aug 2021 | JPY | 4,290 | 4,430 | 4,250 | 4,365 | 4,365 | +145 (+3.44%) | 133,500 |
27 Aug 2021 | JPY | 4,190 | 4,290 | 4,135 | 4,220 | 4,220 | -35 (-0.82%) | 93,300 |
26 Aug 2021 | JPY | 4,415 | 4,485 | 4,235 | 4,255 | 4,255 | -95 (-2.18%) | 88,900 |
25 Aug 2021 | JPY | 4,500 | 4,665 | 4,290 | 4,350 | 4,350 | -65 (-1.47%) | 203,600 |
24 Aug 2021 | JPY | 4,260 | 4,475 | 4,220 | 4,415 | 4,415 | +155 (+3.64%) | 134,700 |
23 Aug 2021 | JPY | 4,095 | 4,305 | 4,060 | 4,260 | 4,260 | +205 (+5.06%) | 167,000 |
20 Aug 2021 | JPY | 4,000 | 4,150 | 3,990 | 4,055 | 4,055 | -20 (-0.49%) | 154,900 |
19 Aug 2021 | JPY | 4,135 | 4,250 | 4,040 | 4,075 | 4,075 | -185 (-4.34%) | 116,200 |
18 Aug 2021 | JPY | 4,115 | 4,310 | 3,980 | 4,260 | 4,260 | +75 (+1.79%) | 209,800 |
17 Aug 2021 | JPY | 4,340 | 4,350 | 4,125 | 4,185 | 4,185 | -185 (-4.23%) | 204,000 |
16 Aug 2021 | JPY | 4,330 | 4,590 | 4,310 | 4,370 | 4,370 | +50 (+1.16%) | 210,100 |
13 Aug 2021 | JPY | 4,430 | 4,500 | 4,255 | 4,320 | 4,320 | -145 (-3.25%) | 228,500 |
12 Aug 2021 | JPY | 4,530 | 4,770 | 4,380 | 4,465 | 4,465 | -75 (-1.65%) | 258,800 |
11 Aug 2021 | JPY | 4,885 | 5,000 | 4,485 | 4,540 | 4,540 | -490 (-9.74%) | 470,400 |
10 Aug 2021 | JPY | 4,365 | 5,100 | 4,320 | 5,030 | 5,030 | +555 (+12.40%) | 512,500 |
6 Aug 2021 | JPY | 4,585 | 4,705 | 4,355 | 4,475 | 4,475 | -170 (-3.66%) | 316,300 |
5 Aug 2021 | JPY | 4,655 | 4,670 | 4,475 | 4,645 | 4,645 | -150 (-3.13%) | 344,500 |
4 Aug 2021 | JPY | 4,835 | 4,940 | 4,625 | 4,795 | 4,795 | -15 (-0.31%) | 359,900 |
3 Aug 2021 | JPY | 5,000 | 5,080 | 4,800 | 4,810 | 4,810 | -230 (-4.56%) | 315,200 |
2 Aug 2021 | JPY | 5,140 | 5,170 | 4,905 | 5,040 | 5,040 | -90 (-1.75%) | 217,800 |