Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | JPY | 1,840 | 1,959 | 1,798 | 1,877 | 1,877 | +19 (+1.02%) | 1,053,600 |
19 May 2021 | JPY | 1,600 | 1,972 | 1,597 | 1,858 | 1,858 | +231 (+14.20%) | 1,272,300 |
18 May 2021 | JPY | 1,570 | 1,645 | 1,560 | 1,627 | 1,627 | +37 (+2.33%) | 80,400 |
17 May 2021 | JPY | 1,634 | 1,642 | 1,548 | 1,590 | 1,590 | -52 (-3.17%) | 170,400 |
14 May 2021 | JPY | 1,689 | 1,722 | 1,616 | 1,642 | 1,642 | -47 (-2.78%) | 162,000 |
13 May 2021 | JPY | 1,680 | 1,778 | 1,657 | 1,689 | 1,689 | -124 (-6.84%) | 197,200 |
12 May 2021 | JPY | 1,729 | 1,881 | 1,623 | 1,813 | 1,813 | +99 (+5.78%) | 421,200 |
11 May 2021 | JPY | 1,855 | 1,865 | 1,700 | 1,714 | 1,714 | -191 (-10.03%) | 284,000 |
10 May 2021 | JPY | 1,956 | 1,999 | 1,894 | 1,905 | 1,905 | -101 (-5.03%) | 200,400 |
7 May 2021 | JPY | 1,950 | 2,024 | 1,875 | 2,006 | 2,006 | +133 (+7.10%) | 178,200 |
6 May 2021 | JPY | 2,068 | 2,068 | 1,859 | 1,873 | 1,873 | -156 (-7.69%) | 299,100 |
30 Apr 2021 | JPY | 2,067 | 2,080 | 2,022 | 2,029 | 2,029 | -51 (-2.45%) | 121,600 |
28 Apr 2021 | JPY | 2,040 | 2,116 | 2,012 | 2,080 | 2,080 | +20 (+0.97%) | 139,600 |
27 Apr 2021 | JPY | 2,119 | 2,139 | 2,030 | 2,060 | 2,060 | -130 (-5.94%) | 251,000 |
26 Apr 2021 | JPY | 2,145 | 2,195 | 2,110 | 2,190 | 2,190 | +92 (+4.39%) | 362,300 |
23 Apr 2021 | JPY | 2,061 | 2,115 | 2,044 | 2,098 | 2,098 | +38 (+1.84%) | 183,600 |
22 Apr 2021 | JPY | 2,052 | 2,105 | 2,019 | 2,060 | 2,060 | +26 (+1.28%) | 185,300 |
21 Apr 2021 | JPY | 2,060 | 2,090 | 2,000 | 2,034 | 2,034 | -76 (-3.60%) | 223,700 |
20 Apr 2021 | JPY | 2,130 | 2,150 | 2,074 | 2,110 | 2,110 | -48 (-2.22%) | 299,600 |
19 Apr 2021 | JPY | 2,142 | 2,218 | 2,118 | 2,158 | 2,158 | +19 (+0.89%) | 460,900 |
16 Apr 2021 | JPY | 2,003 | 2,140 | 2,003 | 2,139 | 2,139 | +114 (+5.63%) | 648,400 |
15 Apr 2021 | JPY | 2,044 | 2,159 | 2,010 | 2,025 | 2,025 | -69 (-3.30%) | 1,136,300 |
14 Apr 2021 | JPY | 2,243 | 2,378 | 2,072 | 2,094 | 2,094 | -249 (-10.63%) | 3,983,700 |
13 Apr 2021 | JPY | 1,980 | 2,343 | 1,967 | 2,343 | 2,343 | +400 (+20.59%) | 9,530,000 |
12 Apr 2021 | JPY | 1,920 | 1,965 | 1,860 | 1,943 | 1,943 | +23 (+1.20%) | 697,300 |
9 Apr 2021 | JPY | 1,806 | 1,920 | 1,793 | 1,920 | 1,920 | +34 (+1.80%) | 738,700 |
8 Apr 2021 | JPY | 1,780 | 1,888 | 1,756 | 1,886 | 1,886 | +215 (+12.87%) | 1,773,500 |
7 Apr 2021 | JPY | 1,567 | 1,695 | 1,556 | 1,671 | 1,671 | +83 (+5.23%) | 602,700 |
6 Apr 2021 | JPY | 1,652 | 1,675 | 1,550 | 1,588 | 1,588 | -117 (-6.86%) | 605,800 |
5 Apr 2021 | JPY | 1,789 | 1,790 | 1,694 | 1,705 | 1,705 | -136 (-7.39%) | 849,900 |