Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | JPY | 1,425.5 | 1,454 | 1,421 | 1,449.5 | 1,449.5 | +24.5 (+1.72%) | 42,400 |
10 Sep 2021 | JPY | 1,411 | 1,433 | 1,404.5 | 1,425 | 1,425 | +14 (+0.99%) | 33,000 |
9 Sep 2021 | JPY | 1,416 | 1,425 | 1,397.5 | 1,411 | 1,411 | -5 (-0.35%) | 33,200 |
8 Sep 2021 | JPY | 1,420.5 | 1,427.5 | 1,396 | 1,416 | 1,416 | -4.5 (-0.32%) | 73,400 |
7 Sep 2021 | JPY | 1,476.5 | 1,476.5 | 1,420 | 1,420.5 | 1,420.5 | -51 (-3.47%) | 85,600 |
6 Sep 2021 | JPY | 1,436 | 1,488.5 | 1,429.5 | 1,471.5 | 1,471.5 | +52.5 (+3.70%) | 135,200 |
3 Sep 2021 | JPY | 1,422 | 1,435 | 1,388 | 1,419 | 1,419 | +4.5 (+0.32%) | 56,200 |
2 Sep 2021 | JPY | 1,453.5 | 1,453.5 | 1,412.5 | 1,414.5 | 1,414.5 | -38.5 (-2.65%) | 78,400 |
1 Sep 2021 | JPY | 1,488 | 1,497 | 1,434 | 1,453 | 1,453 | -44.5 (-2.97%) | 90,000 |
31 Aug 2021 | JPY | 1,497 | 1,510 | 1,473.5 | 1,497.5 | 1,497.5 | +25.5 (+1.73%) | 61,600 |
30 Aug 2021 | JPY | 1,447.5 | 1,472.5 | 1,430 | 1,472 | 1,472 | +47 (+3.30%) | 59,800 |
27 Aug 2021 | JPY | 1,432 | 1,448.5 | 1,407.5 | 1,425 | 1,425 | -15.5 (-1.08%) | 34,200 |
26 Aug 2021 | JPY | 1,430.5 | 1,452.5 | 1,429 | 1,440.5 | 1,440.5 | +14.5 (+1.02%) | 25,400 |
25 Aug 2021 | JPY | 1,462.5 | 1,462.5 | 1,424 | 1,426 | 1,426 | -11.5 (-0.80%) | 36,400 |
24 Aug 2021 | JPY | 1,473 | 1,473 | 1,435 | 1,437.5 | 1,437.5 | +10 (+0.70%) | 28,600 |
23 Aug 2021 | JPY | 1,427.5 | 1,473.5 | 1,427.5 | 1,427.5 | 1,427.5 | +8.5 (+0.60%) | 40,800 |
20 Aug 2021 | JPY | 1,435.5 | 1,472.5 | 1,403.5 | 1,419 | 1,419 | -29.5 (-2.04%) | 84,400 |
19 Aug 2021 | JPY | 1,472.5 | 1,489 | 1,435 | 1,448.5 | 1,448.5 | -36 (-2.43%) | 101,000 |
18 Aug 2021 | JPY | 1,413 | 1,510 | 1,413 | 1,484.5 | 1,484.5 | +78 (+5.55%) | 135,200 |
17 Aug 2021 | JPY | 1,455 | 1,468 | 1,391 | 1,406.5 | 1,406.5 | -62 (-4.22%) | 182,800 |
16 Aug 2021 | JPY | 1,525 | 1,525 | 1,430.5 | 1,468.5 | 1,468.5 | -56.5 (-3.70%) | 188,800 |
13 Aug 2021 | JPY | 1,777.5 | 1,780 | 1,515 | 1,525 | 1,525 | -320 (-17.34%) | 452,400 |
12 Aug 2021 | JPY | 1,850 | 1,850 | 1,772.5 | 1,845 | 1,845 | 0.0 (0.0%) | 105,600 |
11 Aug 2021 | JPY | 1,847.5 | 1,852.5 | 1,815 | 1,845 | 1,845 | +12.5 (+0.68%) | 40,400 |
10 Aug 2021 | JPY | 1,772.5 | 1,855 | 1,760 | 1,832.5 | 1,832.5 | +115 (+6.70%) | 76,400 |
6 Aug 2021 | JPY | 1,737.5 | 1,760 | 1,695 | 1,717.5 | 1,717.5 | -52.5 (-2.97%) | 66,000 |
5 Aug 2021 | JPY | 1,770 | 1,810 | 1,750 | 1,770 | 1,770 | 0.0 (0.0%) | 38,800 |
4 Aug 2021 | JPY | 1,842.5 | 1,862.5 | 1,752.5 | 1,770 | 1,770 | -75 (-4.07%) | 28,400 |
3 Aug 2021 | JPY | 1,790 | 1,862.5 | 1,790 | 1,845 | 1,845 | +40 (+2.22%) | 35,400 |
2 Aug 2021 | JPY | 1,760 | 1,892.5 | 1,760 | 1,805 | 1,805 | +50 (+2.85%) | 68,000 |