Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | JPY | 5,050 | 5,050 | 5,010 | 5,030 | 5,030 | +80 (+1.62%) | 725,600 |
3 Sep 2021 | JPY | 4,935 | 4,955 | 4,890 | 4,950 | 4,950 | +80 (+1.64%) | 805,500 |
2 Sep 2021 | JPY | 4,900 | 4,940 | 4,825 | 4,870 | 4,870 | -5 (-0.10%) | 717,300 |
1 Sep 2021 | JPY | 4,880 | 4,900 | 4,850 | 4,875 | 4,875 | +10 (+0.21%) | 745,600 |
31 Aug 2021 | JPY | 4,755 | 4,875 | 4,745 | 4,865 | 4,865 | +65 (+1.35%) | 933,900 |
30 Aug 2021 | JPY | 4,700 | 4,800 | 4,690 | 4,800 | 4,800 | +190 (+4.12%) | 650,100 |
27 Aug 2021 | JPY | 4,685 | 4,690 | 4,575 | 4,610 | 4,610 | -85 (-1.81%) | 809,500 |
26 Aug 2021 | JPY | 4,775 | 4,780 | 4,665 | 4,695 | 4,695 | -65 (-1.37%) | 739,700 |
25 Aug 2021 | JPY | 4,800 | 4,845 | 4,745 | 4,760 | 4,760 | +30 (+0.63%) | 751,800 |
24 Aug 2021 | JPY | 4,755 | 4,785 | 4,710 | 4,730 | 4,730 | -20 (-0.42%) | 792,500 |
23 Aug 2021 | JPY | 4,790 | 4,860 | 4,725 | 4,750 | 4,750 | +10 (+0.21%) | 933,700 |
20 Aug 2021 | JPY | 4,975 | 4,985 | 4,730 | 4,740 | 4,740 | -310 (-6.14%) | 1,250,900 |
19 Aug 2021 | JPY | 5,220 | 5,220 | 5,020 | 5,050 | 5,050 | -230 (-4.36%) | 920,500 |
18 Aug 2021 | JPY | 5,200 | 5,320 | 5,190 | 5,280 | 5,280 | 0.0 (0.0%) | 397,900 |
17 Aug 2021 | JPY | 5,360 | 5,380 | 5,270 | 5,280 | 5,280 | -60 (-1.12%) | 467,200 |
16 Aug 2021 | JPY | 5,390 | 5,420 | 5,310 | 5,340 | 5,340 | -130 (-2.38%) | 543,900 |
13 Aug 2021 | JPY | 5,500 | 5,500 | 5,410 | 5,470 | 5,470 | +20 (+0.37%) | 569,100 |
12 Aug 2021 | JPY | 5,490 | 5,500 | 5,420 | 5,450 | 5,450 | +10 (+0.18%) | 341,000 |
11 Aug 2021 | JPY | 5,450 | 5,470 | 5,410 | 5,440 | 5,440 | +60 (+1.12%) | 526,100 |
10 Aug 2021 | JPY | 5,470 | 5,520 | 5,380 | 5,380 | 5,380 | -80 (-1.47%) | 409,200 |
6 Aug 2021 | JPY | 5,410 | 5,490 | 5,400 | 5,460 | 5,460 | +20 (+0.37%) | 277,200 |
5 Aug 2021 | JPY | 5,390 | 5,460 | 5,380 | 5,440 | 5,440 | +20 (+0.37%) | 368,000 |
4 Aug 2021 | JPY | 5,520 | 5,530 | 5,400 | 5,420 | 5,420 | -50 (-0.91%) | 582,400 |
3 Aug 2021 | JPY | 5,270 | 5,480 | 5,260 | 5,470 | 5,470 | +110 (+2.05%) | 655,600 |
2 Aug 2021 | JPY | 5,290 | 5,440 | 5,240 | 5,360 | 5,360 | +220 (+4.28%) | 769,300 |
30 Jul 2021 | JPY | 5,240 | 5,240 | 5,120 | 5,140 | 5,140 | -100 (-1.91%) | 745,000 |
29 Jul 2021 | JPY | 5,190 | 5,270 | 5,190 | 5,240 | 5,240 | +20 (+0.38%) | 357,800 |
28 Jul 2021 | JPY | 5,220 | 5,280 | 5,210 | 5,220 | 5,220 | -30 (-0.57%) | 446,100 |
27 Jul 2021 | JPY | 5,310 | 5,330 | 5,230 | 5,250 | 5,250 | 0.0 (0.0%) | 602,300 |
26 Jul 2021 | JPY | 5,270 | 5,310 | 5,220 | 5,250 | 5,250 | +130 (+2.54%) | 466,800 |