Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2021 | JPY | 3,700 | 3,770 | 3,565 | 3,700 | 3,700 | -280 (-7.04%) | 2,997,000 |
29 Jul 2021 | JPY | 3,820 | 3,980 | 3,785 | 3,980 | 3,980 | +245 (+6.56%) | 1,517,300 |
28 Jul 2021 | JPY | 3,805 | 3,840 | 3,700 | 3,735 | 3,735 | -125 (-3.24%) | 910,400 |
27 Jul 2021 | JPY | 3,840 | 3,885 | 3,825 | 3,860 | 3,860 | +25 (+0.65%) | 507,400 |
26 Jul 2021 | JPY | 3,865 | 3,890 | 3,830 | 3,835 | 3,835 | +35 (+0.92%) | 730,000 |
21 Jul 2021 | JPY | 3,835 | 3,875 | 3,745 | 3,800 | 3,800 | +70 (+1.88%) | 1,020,600 |
20 Jul 2021 | JPY | 3,705 | 3,835 | 3,695 | 3,730 | 3,730 | 0.0 (0.0%) | 825,200 |
19 Jul 2021 | JPY | 3,750 | 3,775 | 3,685 | 3,730 | 3,730 | -75 (-1.97%) | 755,000 |
16 Jul 2021 | JPY | 3,750 | 3,825 | 3,740 | 3,805 | 3,805 | -15 (-0.39%) | 622,900 |
15 Jul 2021 | JPY | 3,795 | 3,830 | 3,765 | 3,820 | 3,820 | -40 (-1.04%) | 779,400 |
14 Jul 2021 | JPY | 3,920 | 3,950 | 3,835 | 3,860 | 3,860 | -70 (-1.78%) | 746,000 |
13 Jul 2021 | JPY | 4,005 | 4,015 | 3,910 | 3,930 | 3,930 | -60 (-1.50%) | 575,100 |
12 Jul 2021 | JPY | 4,030 | 4,040 | 3,960 | 3,990 | 3,990 | +20 (+0.50%) | 417,700 |
9 Jul 2021 | JPY | 3,900 | 3,970 | 3,830 | 3,970 | 3,970 | -5 (-0.13%) | 759,900 |
8 Jul 2021 | JPY | 4,000 | 4,030 | 3,965 | 3,975 | 3,975 | -50 (-1.24%) | 504,300 |
7 Jul 2021 | JPY | 4,005 | 4,055 | 3,990 | 4,025 | 4,025 | +20 (+0.50%) | 644,000 |
6 Jul 2021 | JPY | 4,015 | 4,090 | 4,000 | 4,005 | 4,005 | -25 (-0.62%) | 591,600 |
5 Jul 2021 | JPY | 3,950 | 4,060 | 3,915 | 4,030 | 4,030 | +95 (+2.41%) | 764,800 |
2 Jul 2021 | JPY | 3,925 | 4,000 | 3,885 | 3,935 | 3,935 | -5 (-0.13%) | 1,085,700 |
1 Jul 2021 | JPY | 4,070 | 4,080 | 3,880 | 3,940 | 3,940 | -125 (-3.08%) | 1,365,200 |
30 Jun 2021 | JPY | 4,120 | 4,145 | 4,045 | 4,065 | 4,065 | -35 (-0.85%) | 1,143,800 |
29 Jun 2021 | JPY | 4,100 | 4,120 | 4,070 | 4,100 | 4,100 | +60 (+1.49%) | 750,600 |
28 Jun 2021 | JPY | 4,050 | 4,100 | 3,985 | 4,040 | 4,040 | -50 (-1.22%) | 943,500 |
25 Jun 2021 | JPY | 4,060 | 4,140 | 4,055 | 4,090 | 4,090 | +70 (+1.74%) | 1,156,900 |
24 Jun 2021 | JPY | 3,995 | 4,030 | 3,975 | 4,020 | 4,020 | +10 (+0.25%) | 584,400 |
23 Jun 2021 | JPY | 4,020 | 4,025 | 3,950 | 4,010 | 4,010 | +45 (+1.13%) | 766,100 |
22 Jun 2021 | JPY | 3,915 | 3,970 | 3,880 | 3,965 | 3,965 | +120 (+3.12%) | 881,100 |
21 Jun 2021 | JPY | 3,800 | 3,880 | 3,775 | 3,845 | 3,845 | -60 (-1.54%) | 799,700 |
18 Jun 2021 | JPY | 3,955 | 3,980 | 3,900 | 3,905 | 3,905 | +20 (+0.51%) | 1,133,700 |
17 Jun 2021 | JPY | 3,810 | 3,895 | 3,765 | 3,885 | 3,885 | +60 (+1.57%) | 814,800 |