Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2021 | JPY | 4,025 | 4,025 | 3,885 | 3,925 | 3,925 | -100 (-2.48%) | 33,400 |
20 Oct 2021 | JPY | 4,100 | 4,100 | 3,960 | 4,025 | 4,025 | -75 (-1.83%) | 26,400 |
19 Oct 2021 | JPY | 4,060 | 4,160 | 4,060 | 4,100 | 4,100 | +55 (+1.36%) | 19,800 |
18 Oct 2021 | JPY | 4,180 | 4,180 | 4,025 | 4,045 | 4,045 | -140 (-3.35%) | 20,800 |
15 Oct 2021 | JPY | 4,110 | 4,210 | 4,090 | 4,185 | 4,185 | +80 (+1.95%) | 18,900 |
14 Oct 2021 | JPY | 4,250 | 4,275 | 4,090 | 4,105 | 4,105 | -115 (-2.73%) | 19,200 |
13 Oct 2021 | JPY | 4,335 | 4,335 | 4,195 | 4,220 | 4,220 | -170 (-3.87%) | 18,700 |
12 Oct 2021 | JPY | 4,495 | 4,530 | 4,310 | 4,390 | 4,390 | -20 (-0.45%) | 25,000 |
11 Oct 2021 | JPY | 4,360 | 4,515 | 4,300 | 4,410 | 4,410 | +190 (+4.50%) | 30,600 |
8 Oct 2021 | JPY | 4,230 | 4,285 | 4,130 | 4,220 | 4,220 | +60 (+1.44%) | 25,600 |
7 Oct 2021 | JPY | 4,190 | 4,255 | 4,085 | 4,160 | 4,160 | -30 (-0.72%) | 21,400 |
6 Oct 2021 | JPY | 4,260 | 4,400 | 4,070 | 4,190 | 4,190 | 0.0 (0.0%) | 40,700 |
5 Oct 2021 | JPY | 4,295 | 4,300 | 3,975 | 4,190 | 4,190 | -225 (-5.10%) | 63,400 |
4 Oct 2021 | JPY | 4,780 | 4,780 | 4,330 | 4,415 | 4,415 | -235 (-5.05%) | 45,000 |
1 Oct 2021 | JPY | 4,870 | 4,940 | 4,635 | 4,650 | 4,650 | -250 (-5.10%) | 41,500 |
30 Sep 2021 | JPY | 5,250 | 5,250 | 4,880 | 4,900 | 4,900 | -300 (-5.77%) | 45,600 |
29 Sep 2021 | JPY | 4,890 | 5,260 | 4,870 | 5,200 | 5,200 | +160 (+3.17%) | 18,200 |
28 Sep 2021 | JPY | 5,280 | 5,300 | 5,030 | 5,040 | 5,040 | -150 (-2.89%) | 20,000 |
27 Sep 2021 | JPY | 4,950 | 5,320 | 4,950 | 5,190 | 5,190 | +220 (+4.43%) | 45,200 |
24 Sep 2021 | JPY | 5,220 | 5,220 | 4,940 | 4,970 | 4,970 | -40 (-0.80%) | 24,600 |
22 Sep 2021 | JPY | 5,070 | 5,100 | 4,880 | 5,010 | 5,010 | +10 (+0.20%) | 22,900 |
21 Sep 2021 | JPY | 4,740 | 5,060 | 4,710 | 5,000 | 5,000 | -50 (-0.99%) | 29,500 |
17 Sep 2021 | JPY | 5,060 | 5,180 | 4,940 | 5,050 | 5,050 | 0.0 (0.0%) | 27,300 |
16 Sep 2021 | JPY | 5,330 | 5,420 | 4,985 | 5,050 | 5,050 | -200 (-3.81%) | 38,000 |
15 Sep 2021 | JPY | 5,170 | 5,340 | 5,170 | 5,250 | 5,250 | +130 (+2.54%) | 29,700 |
14 Sep 2021 | JPY | 5,520 | 5,600 | 5,040 | 5,120 | 5,120 | -300 (-5.54%) | 82,600 |
13 Sep 2021 | JPY | 5,260 | 5,510 | 5,200 | 5,420 | 5,420 | +160 (+3.04%) | 53,200 |
10 Sep 2021 | JPY | 4,955 | 5,470 | 4,955 | 5,260 | 5,260 | +330 (+6.69%) | 81,700 |
9 Sep 2021 | JPY | 4,935 | 5,080 | 4,900 | 4,930 | 4,930 | +35 (+0.72%) | 45,100 |
8 Sep 2021 | JPY | 4,790 | 4,950 | 4,730 | 4,895 | 4,895 | +95 (+1.98%) | 36,300 |