Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | JPY | 3,625 | 3,695 | 3,620 | 3,685 | 3,685 | +100 (+2.79%) | 349,600 |
13 Oct 2021 | JPY | 3,540 | 3,595 | 3,515 | 3,585 | 3,585 | +95 (+2.72%) | 538,600 |
12 Oct 2021 | JPY | 3,585 | 3,595 | 3,480 | 3,490 | 3,490 | -135 (-3.72%) | 620,800 |
11 Oct 2021 | JPY | 3,580 | 3,630 | 3,510 | 3,625 | 3,625 | +15 (+0.42%) | 384,100 |
8 Oct 2021 | JPY | 3,525 | 3,630 | 3,510 | 3,610 | 3,610 | +90 (+2.56%) | 617,600 |
7 Oct 2021 | JPY | 3,475 | 3,540 | 3,460 | 3,520 | 3,520 | +95 (+2.77%) | 619,700 |
6 Oct 2021 | JPY | 3,480 | 3,540 | 3,405 | 3,425 | 3,425 | -30 (-0.87%) | 530,400 |
5 Oct 2021 | JPY | 3,465 | 3,520 | 3,395 | 3,455 | 3,455 | -80 (-2.26%) | 620,400 |
4 Oct 2021 | JPY | 3,620 | 3,675 | 3,460 | 3,535 | 3,535 | -70 (-1.94%) | 1,329,300 |
1 Oct 2021 | JPY | 3,650 | 3,685 | 3,605 | 3,605 | 3,605 | -75 (-2.04%) | 1,168,900 |
30 Sep 2021 | JPY | 3,700 | 3,725 | 3,615 | 3,680 | 3,680 | -5 (-0.14%) | 482,800 |
29 Sep 2021 | JPY | 3,630 | 3,705 | 3,615 | 3,685 | 3,685 | -70 (-1.86%) | 644,500 |
28 Sep 2021 | JPY | 3,805 | 3,805 | 3,720 | 3,755 | 3,755 | -120 (-3.10%) | 520,000 |
27 Sep 2021 | JPY | 3,860 | 3,900 | 3,860 | 3,875 | 3,875 | -45 (-1.15%) | 205,500 |
24 Sep 2021 | JPY | 3,965 | 3,965 | 3,895 | 3,920 | 3,920 | +65 (+1.69%) | 303,200 |
22 Sep 2021 | JPY | 3,940 | 3,940 | 3,850 | 3,855 | 3,855 | -55 (-1.41%) | 301,400 |
21 Sep 2021 | JPY | 3,865 | 3,935 | 3,865 | 3,910 | 3,910 | -60 (-1.51%) | 389,200 |
17 Sep 2021 | JPY | 3,995 | 4,040 | 3,950 | 3,970 | 3,970 | +45 (+1.15%) | 384,700 |
16 Sep 2021 | JPY | 4,030 | 4,050 | 3,890 | 3,925 | 3,925 | -85 (-2.12%) | 561,700 |
15 Sep 2021 | JPY | 3,985 | 4,040 | 3,955 | 4,010 | 4,010 | -30 (-0.74%) | 487,500 |
14 Sep 2021 | JPY | 3,900 | 4,040 | 3,885 | 4,040 | 4,040 | +165 (+4.26%) | 836,100 |
13 Sep 2021 | JPY | 3,915 | 3,920 | 3,820 | 3,875 | 3,875 | -25 (-0.64%) | 476,300 |
10 Sep 2021 | JPY | 3,830 | 3,900 | 3,825 | 3,900 | 3,900 | +70 (+1.83%) | 499,300 |
9 Sep 2021 | JPY | 3,820 | 3,850 | 3,770 | 3,830 | 3,830 | -45 (-1.16%) | 460,100 |
8 Sep 2021 | JPY | 3,840 | 3,900 | 3,805 | 3,875 | 3,875 | +50 (+1.31%) | 528,600 |
7 Sep 2021 | JPY | 3,820 | 3,905 | 3,740 | 3,825 | 3,825 | +185 (+5.08%) | 1,222,300 |
6 Sep 2021 | JPY | 3,595 | 3,680 | 3,575 | 3,640 | 3,640 | +50 (+1.39%) | 365,000 |
3 Sep 2021 | JPY | 3,560 | 3,620 | 3,540 | 3,590 | 3,590 | +60 (+1.70%) | 431,600 |
2 Sep 2021 | JPY | 3,550 | 3,575 | 3,500 | 3,530 | 3,530 | -50 (-1.40%) | 291,500 |
1 Sep 2021 | JPY | 3,505 | 3,585 | 3,500 | 3,580 | 3,580 | +90 (+2.58%) | 366,100 |