Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | JPY | 1,495.5 | 1,502.5 | 1,467.5 | 1,494.5 | 1,494.5 | -4.5 (-0.30%) | 196,600 |
3 Sep 2021 | JPY | 1,497.5 | 1,515 | 1,468.5 | 1,499 | 1,499 | -3.5 (-0.23%) | 218,000 |
2 Sep 2021 | JPY | 1,444 | 1,512.5 | 1,444 | 1,502.5 | 1,502.5 | +50 (+3.44%) | 533,200 |
1 Sep 2021 | JPY | 1,458 | 1,479 | 1,415 | 1,452.5 | 1,452.5 | 0.0 (0.0%) | 258,600 |
31 Aug 2021 | JPY | 1,469 | 1,469 | 1,428.5 | 1,452.5 | 1,452.5 | +5 (+0.35%) | 216,200 |
30 Aug 2021 | JPY | 1,414 | 1,459 | 1,400 | 1,447.5 | 1,447.5 | +27 (+1.90%) | 226,600 |
27 Aug 2021 | JPY | 1,420.5 | 1,427 | 1,380 | 1,420.5 | 1,420.5 | -4.5 (-0.32%) | 233,800 |
26 Aug 2021 | JPY | 1,403 | 1,425 | 1,372 | 1,425 | 1,425 | +22 (+1.57%) | 281,600 |
25 Aug 2021 | JPY | 1,356 | 1,412.5 | 1,352.5 | 1,403 | 1,403 | +43 (+3.16%) | 471,600 |
24 Aug 2021 | JPY | 1,330 | 1,400 | 1,329 | 1,360 | 1,360 | +48.5 (+3.70%) | 462,200 |
23 Aug 2021 | JPY | 1,282.5 | 1,313 | 1,282.5 | 1,311.5 | 1,311.5 | +41.5 (+3.27%) | 254,200 |
20 Aug 2021 | JPY | 1,225 | 1,277 | 1,224.5 | 1,270 | 1,270 | +41.5 (+3.38%) | 263,200 |
19 Aug 2021 | JPY | 1,231.5 | 1,271.5 | 1,199.5 | 1,228.5 | 1,228.5 | -15.5 (-1.25%) | 381,000 |
18 Aug 2021 | JPY | 1,181.5 | 1,244 | 1,168 | 1,244 | 1,244 | +68 (+5.78%) | 502,200 |
17 Aug 2021 | JPY | 1,310 | 1,310 | 1,167.5 | 1,176 | 1,176 | -137.5 (-10.47%) | 1,117,000 |
16 Aug 2021 | JPY | 1,340.5 | 1,369.5 | 1,293 | 1,313.5 | 1,313.5 | +176.5 (+15.52%) | 1,887,600 |
13 Aug 2021 | JPY | 1,125.5 | 1,141.5 | 1,109.5 | 1,137 | 1,137 | +15 (+1.34%) | 144,600 |
12 Aug 2021 | JPY | 1,146.5 | 1,168 | 1,117.5 | 1,122 | 1,122 | -12.5 (-1.10%) | 172,000 |
11 Aug 2021 | JPY | 1,111 | 1,158.5 | 1,106.5 | 1,134.5 | 1,134.5 | +40.5 (+3.70%) | 320,800 |
10 Aug 2021 | JPY | 1,064.5 | 1,094 | 1,050.5 | 1,094 | 1,094 | +43.5 (+4.14%) | 131,800 |
6 Aug 2021 | JPY | 1,064.5 | 1,071 | 1,039 | 1,050.5 | 1,050.5 | -12.5 (-1.18%) | 107,800 |
5 Aug 2021 | JPY | 1,050.5 | 1,098 | 1,050.5 | 1,063 | 1,063 | +13 (+1.24%) | 192,600 |
4 Aug 2021 | JPY | 1,069.5 | 1,069.5 | 1,045.5 | 1,050 | 1,050 | -19.5 (-1.82%) | 131,200 |
3 Aug 2021 | JPY | 1,085.5 | 1,099.5 | 1,062.5 | 1,069.5 | 1,069.5 | -19.5 (-1.79%) | 113,400 |
2 Aug 2021 | JPY | 1,115 | 1,120 | 1,068 | 1,089 | 1,089 | -21.5 (-1.94%) | 205,400 |
30 Jul 2021 | JPY | 1,115.5 | 1,116 | 1,065 | 1,110.5 | 1,110.5 | -15.5 (-1.38%) | 321,000 |
29 Jul 2021 | JPY | 1,150 | 1,150.5 | 1,118.5 | 1,126 | 1,126 | -14 (-1.23%) | 115,400 |
28 Jul 2021 | JPY | 1,173 | 1,174.5 | 1,130 | 1,140 | 1,140 | -40 (-3.39%) | 187,000 |
27 Jul 2021 | JPY | 1,178.5 | 1,191.5 | 1,176 | 1,180 | 1,180 | 0.0 (0.0%) | 93,400 |
26 Jul 2021 | JPY | 1,174 | 1,205.5 | 1,174 | 1,180 | 1,180 | +8.5 (+0.73%) | 154,600 |