Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | JPY | 1,888.5 | 1,914 | 1,878 | 1,911.75 | 1,911.75 | +14.5 (+0.76%) | 4,259,200 |
13 Oct 2021 | JPY | 1,883.75 | 1,907.5 | 1,874.25 | 1,897.25 | 1,897.25 | +14.25 (+0.76%) | 4,734,400 |
12 Oct 2021 | JPY | 1,875.25 | 1,896.5 | 1,875.25 | 1,883 | 1,883 | +1.25 (+0.07%) | 4,031,200 |
11 Oct 2021 | JPY | 1,842 | 1,889 | 1,836.5 | 1,881.75 | 1,881.75 | +55.75 (+3.05%) | 4,528,400 |
8 Oct 2021 | JPY | 1,829.75 | 1,845.5 | 1,812.5 | 1,826 | 1,826 | +27 (+1.50%) | 5,689,200 |
7 Oct 2021 | JPY | 1,782.75 | 1,809 | 1,777.75 | 1,799 | 1,799 | +21.25 (+1.20%) | 4,557,200 |
6 Oct 2021 | JPY | 1,804.5 | 1,816 | 1,761.25 | 1,777.75 | 1,777.75 | -11 (-0.61%) | 5,318,800 |
5 Oct 2021 | JPY | 1,796.25 | 1,797.5 | 1,753.75 | 1,788.75 | 1,788.75 | -15.25 (-0.85%) | 6,415,200 |
4 Oct 2021 | JPY | 1,824.5 | 1,828 | 1,786.25 | 1,804 | 1,804 | -6.75 (-0.37%) | 5,154,000 |
1 Oct 2021 | JPY | 1,816.75 | 1,841 | 1,801.75 | 1,810.75 | 1,810.75 | -25.5 (-1.39%) | 6,808,000 |
30 Sep 2021 | JPY | 1,891.25 | 1,901.75 | 1,827.75 | 1,836.25 | 1,836.25 | -52.25 (-2.77%) | 9,646,000 |
29 Sep 2021 | JPY | 1,908.75 | 1,916.75 | 1,875.25 | 1,888.5 | 1,888.5 | -49.25 (-2.54%) | 7,400,000 |
28 Sep 2021 | JPY | 1,921.25 | 1,944.5 | 1,915.75 | 1,937.75 | 1,937.75 | +1.25 (+0.06%) | 7,142,000 |
27 Sep 2021 | JPY | 1,965.25 | 1,970.5 | 1,935.25 | 1,936.5 | 1,936.5 | -22.75 (-1.16%) | 5,256,400 |
24 Sep 2021 | JPY | 1,945 | 1,962.5 | 1,918 | 1,959.25 | 1,959.25 | +57.5 (+3.02%) | 7,635,600 |
22 Sep 2021 | JPY | 1,926.5 | 1,928.25 | 1,899 | 1,901.75 | 1,901.75 | -33.25 (-1.72%) | 5,786,800 |
21 Sep 2021 | JPY | 1,929 | 1,945.25 | 1,922.5 | 1,935 | 1,935 | -25.75 (-1.31%) | 5,801,200 |
17 Sep 2021 | JPY | 1,949 | 1,967.25 | 1,936 | 1,960.75 | 1,960.75 | -1.25 (-0.06%) | 9,036,400 |
16 Sep 2021 | JPY | 1,993.5 | 2,004.5 | 1,959.5 | 1,962 | 1,962 | -5.25 (-0.27%) | 6,860,400 |
15 Sep 2021 | JPY | 1,965 | 1,979.25 | 1,963.75 | 1,967.25 | 1,967.25 | -26.25 (-1.32%) | 4,448,800 |
14 Sep 2021 | JPY | 1,957.75 | 1,995 | 1,952.5 | 1,993.5 | 1,993.5 | +36.75 (+1.88%) | 5,596,400 |
13 Sep 2021 | JPY | 1,929 | 1,972.5 | 1,921.25 | 1,956.75 | 1,956.75 | -39 (-1.95%) | 9,596,800 |
10 Sep 2021 | JPY | 1,980 | 2,013.25 | 1,979.25 | 1,995.75 | 1,995.75 | +12.75 (+0.64%) | 8,397,200 |
9 Sep 2021 | JPY | 1,992.5 | 2,001.5 | 1,976 | 1,983 | 1,983 | -27.5 (-1.37%) | 6,205,600 |
8 Sep 2021 | JPY | 1,996.5 | 2,013.75 | 1,990.75 | 2,010.5 | 2,010.5 | -4 (-0.20%) | 6,444,400 |
7 Sep 2021 | JPY | 2,000 | 2,039.5 | 1,998.25 | 2,014.5 | 2,014.5 | +30.75 (+1.55%) | 6,808,400 |
6 Sep 2021 | JPY | 1,982.5 | 1,989.75 | 1,967.75 | 1,983.75 | 1,983.75 | +16.5 (+0.84%) | 6,315,200 |
3 Sep 2021 | JPY | 1,946.25 | 1,971 | 1,932.5 | 1,967.25 | 1,967.25 | +21.75 (+1.12%) | 7,370,400 |
2 Sep 2021 | JPY | 1,937.25 | 1,948 | 1,912.75 | 1,945.5 | 1,945.5 | +14 (+0.72%) | 6,243,200 |
1 Sep 2021 | JPY | 1,927.5 | 1,941.5 | 1,926 | 1,931.5 | 1,931.5 | +4 (+0.21%) | 6,265,200 |