Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | JPY | 4,510 | 4,525 | 4,250 | 4,250 | 4,250 | -210 (-4.71%) | 21,500 |
2 Sep 2021 | JPY | 4,555 | 4,615 | 4,435 | 4,460 | 4,460 | -25 (-0.56%) | 29,400 |
1 Sep 2021 | JPY | 4,360 | 4,485 | 4,270 | 4,485 | 4,485 | +185 (+4.30%) | 35,500 |
31 Aug 2021 | JPY | 4,110 | 4,300 | 4,105 | 4,300 | 4,300 | +235 (+5.78%) | 17,200 |
30 Aug 2021 | JPY | 4,160 | 4,170 | 3,965 | 4,065 | 4,065 | -35 (-0.85%) | 15,800 |
27 Aug 2021 | JPY | 3,945 | 4,105 | 3,875 | 4,100 | 4,100 | +175 (+4.46%) | 19,700 |
26 Aug 2021 | JPY | 3,810 | 3,940 | 3,795 | 3,925 | 3,925 | +115 (+3.02%) | 12,700 |
25 Aug 2021 | JPY | 3,960 | 3,980 | 3,730 | 3,810 | 3,810 | -80 (-2.06%) | 23,900 |
24 Aug 2021 | JPY | 3,680 | 3,950 | 3,680 | 3,890 | 3,890 | +285 (+7.91%) | 26,000 |
23 Aug 2021 | JPY | 3,560 | 3,690 | 3,530 | 3,605 | 3,605 | -25 (-0.69%) | 25,400 |
20 Aug 2021 | JPY | 3,840 | 3,840 | 3,540 | 3,630 | 3,630 | -210 (-5.47%) | 29,300 |
19 Aug 2021 | JPY | 3,940 | 4,085 | 3,820 | 3,840 | 3,840 | -60 (-1.54%) | 10,300 |
18 Aug 2021 | JPY | 3,960 | 4,000 | 3,845 | 3,900 | 3,900 | -100 (-2.50%) | 21,500 |
17 Aug 2021 | JPY | 4,290 | 4,290 | 4,000 | 4,000 | 4,000 | -205 (-4.88%) | 14,100 |
16 Aug 2021 | JPY | 4,060 | 4,360 | 3,920 | 4,205 | 4,205 | -415 (-8.98%) | 40,900 |
13 Aug 2021 | JPY | 4,550 | 4,645 | 4,460 | 4,620 | 4,620 | +65 (+1.43%) | 10,700 |
12 Aug 2021 | JPY | 4,750 | 4,750 | 4,405 | 4,555 | 4,555 | -170 (-3.60%) | 24,300 |
11 Aug 2021 | JPY | 4,410 | 4,850 | 4,375 | 4,725 | 4,725 | +385 (+8.87%) | 34,800 |
10 Aug 2021 | JPY | 4,110 | 4,420 | 4,090 | 4,340 | 4,340 | +250 (+6.11%) | 12,700 |
6 Aug 2021 | JPY | 3,960 | 4,090 | 3,955 | 4,090 | 4,090 | +5 (+0.12%) | 9,000 |
5 Aug 2021 | JPY | 3,900 | 4,200 | 3,820 | 4,085 | 4,085 | +170 (+4.34%) | 22,000 |
4 Aug 2021 | JPY | 4,185 | 4,185 | 3,915 | 3,915 | 3,915 | -235 (-5.66%) | 18,900 |
3 Aug 2021 | JPY | 4,230 | 4,280 | 4,150 | 4,150 | 4,150 | -90 (-2.12%) | 5,200 |
2 Aug 2021 | JPY | 4,330 | 4,330 | 4,225 | 4,240 | 4,240 | -115 (-2.64%) | 9,900 |
30 Jul 2021 | JPY | 4,400 | 4,550 | 4,280 | 4,355 | 4,355 | -45 (-1.02%) | 8,600 |
29 Jul 2021 | JPY | 4,310 | 4,480 | 4,310 | 4,400 | 4,400 | +75 (+1.73%) | 7,800 |
28 Jul 2021 | JPY | 4,385 | 4,385 | 4,230 | 4,325 | 4,325 | +10 (+0.23%) | 10,300 |
27 Jul 2021 | JPY | 4,390 | 4,395 | 4,300 | 4,315 | 4,315 | -75 (-1.71%) | 8,600 |
26 Jul 2021 | JPY | 4,345 | 4,485 | 4,345 | 4,390 | 4,390 | +115 (+2.69%) | 10,300 |
21 Jul 2021 | JPY | 4,280 | 4,400 | 4,270 | 4,275 | 4,275 | +5 (+0.12%) | 6,000 |