Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2021 | JPY | 1,898 | 1,933.75 | 1,891 | 1,927.5 | 1,927.5 | +29.5 (+1.55%) | 7,159,200 |
30 Aug 2021 | JPY | 1,893.75 | 1,907.5 | 1,885.25 | 1,898 | 1,898 | +21.75 (+1.16%) | 4,966,400 |
27 Aug 2021 | JPY | 1,867 | 1,880 | 1,857.75 | 1,876.25 | 1,876.25 | -8 (-0.42%) | 5,052,000 |
26 Aug 2021 | JPY | 1,872.25 | 1,895 | 1,872.25 | 1,884.25 | 1,884.25 | +12.25 (+0.65%) | 7,710,800 |
25 Aug 2021 | JPY | 1,850 | 1,889.5 | 1,847.75 | 1,872 | 1,872 | +41.25 (+2.25%) | 9,058,400 |
24 Aug 2021 | JPY | 1,791.75 | 1,837.5 | 1,791.5 | 1,830.75 | 1,830.75 | +39.5 (+2.21%) | 9,795,600 |
23 Aug 2021 | JPY | 1,755.25 | 1,814.75 | 1,755.25 | 1,791.25 | 1,791.25 | +111 (+6.61%) | 15,602,400 |
20 Aug 2021 | JPY | 1,795.25 | 1,814.75 | 1,662.25 | 1,680.25 | 1,680.25 | -162.75 (-8.83%) | 35,914,400 |
19 Aug 2021 | JPY | 1,906.5 | 1,906.5 | 1,835.75 | 1,843 | 1,843 | -83.5 (-4.33%) | 8,641,600 |
18 Aug 2021 | JPY | 1,921.75 | 1,942 | 1,910.75 | 1,926.5 | 1,926.5 | -4 (-0.21%) | 3,241,600 |
17 Aug 2021 | JPY | 1,948 | 1,951 | 1,930.25 | 1,930.5 | 1,930.5 | -1.5 (-0.08%) | 3,669,600 |
16 Aug 2021 | JPY | 1,935.25 | 1,940 | 1,920.5 | 1,932 | 1,932 | -23 (-1.18%) | 3,907,200 |
13 Aug 2021 | JPY | 1,950.25 | 1,957.75 | 1,938.75 | 1,955 | 1,955 | +7.75 (+0.40%) | 3,534,400 |
12 Aug 2021 | JPY | 1,960.5 | 1,971.5 | 1,945.5 | 1,947.25 | 1,947.25 | -13.75 (-0.70%) | 3,216,400 |
11 Aug 2021 | JPY | 1,945.75 | 1,964.5 | 1,941.75 | 1,961 | 1,961 | +30 (+1.55%) | 3,438,000 |
10 Aug 2021 | JPY | 1,956.75 | 1,962.5 | 1,928.5 | 1,931 | 1,931 | -17.5 (-0.90%) | 4,368,800 |
6 Aug 2021 | JPY | 1,931.25 | 1,951.5 | 1,924 | 1,948.5 | 1,948.5 | +27.75 (+1.44%) | 5,192,800 |
5 Aug 2021 | JPY | 1,925 | 1,932.25 | 1,914.5 | 1,920.75 | 1,920.75 | -17.25 (-0.89%) | 3,334,800 |
4 Aug 2021 | JPY | 1,927 | 1,940.75 | 1,911 | 1,938 | 1,938 | -1.25 (-0.06%) | 4,600,400 |
3 Aug 2021 | JPY | 1,953.25 | 1,958.5 | 1,932 | 1,939.25 | 1,939.25 | -24.75 (-1.26%) | 5,247,600 |
2 Aug 2021 | JPY | 1,920 | 1,981.25 | 1,915 | 1,964 | 1,964 | +93.5 (+5.00%) | 11,526,400 |
30 Jul 2021 | JPY | 1,825 | 1,893.25 | 1,800 | 1,870.5 | 1,870.5 | +53.75 (+2.96%) | 13,531,600 |
29 Jul 2021 | JPY | 1,825.75 | 1,836.75 | 1,807.75 | 1,816.75 | 1,816.75 | +6.25 (+0.35%) | 4,280,000 |
28 Jul 2021 | JPY | 1,809.75 | 1,821.75 | 1,799 | 1,810.5 | 1,810.5 | -24.75 (-1.35%) | 3,418,000 |
27 Jul 2021 | JPY | 1,829.25 | 1,843.5 | 1,825 | 1,835.25 | 1,835.25 | +2.75 (+0.15%) | 3,608,400 |
26 Jul 2021 | JPY | 1,852.5 | 1,852.5 | 1,825.75 | 1,832.5 | 1,832.5 | +24.5 (+1.36%) | 4,337,600 |
21 Jul 2021 | JPY | 1,812 | 1,818.5 | 1,800.5 | 1,808 | 1,808 | +33 (+1.86%) | 3,841,200 |
20 Jul 2021 | JPY | 1,775 | 1,786.25 | 1,767.75 | 1,775 | 1,775 | -16.5 (-0.92%) | 3,985,200 |
19 Jul 2021 | JPY | 1,802.5 | 1,803 | 1,780.5 | 1,791.5 | 1,791.5 | -41 (-2.24%) | 5,428,400 |
16 Jul 2021 | JPY | 1,832 | 1,848.75 | 1,825 | 1,832.5 | 1,832.5 | -1.25 (-0.07%) | 4,548,800 |