Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | JPY | 4,035 | 4,035 | 4,005 | 4,010 | 4,010 | -20 (-0.50%) | 68,100 |
13 Oct 2021 | JPY | 4,045 | 4,060 | 4,010 | 4,030 | 4,030 | -40 (-0.98%) | 35,200 |
12 Oct 2021 | JPY | 4,145 | 4,150 | 4,055 | 4,070 | 4,070 | -115 (-2.75%) | 68,400 |
11 Oct 2021 | JPY | 4,190 | 4,190 | 4,165 | 4,185 | 4,185 | -10 (-0.24%) | 59,600 |
8 Oct 2021 | JPY | 4,195 | 4,220 | 4,155 | 4,195 | 4,195 | +70 (+1.70%) | 320,200 |
7 Oct 2021 | JPY | 4,210 | 4,215 | 4,125 | 4,125 | 4,125 | -55 (-1.32%) | 38,000 |
6 Oct 2021 | JPY | 4,200 | 4,270 | 4,180 | 4,180 | 4,180 | -30 (-0.71%) | 50,900 |
5 Oct 2021 | JPY | 4,245 | 4,270 | 4,200 | 4,210 | 4,210 | -70 (-1.64%) | 64,900 |
4 Oct 2021 | JPY | 4,285 | 4,290 | 4,245 | 4,280 | 4,280 | +50 (+1.18%) | 52,300 |
1 Oct 2021 | JPY | 4,300 | 4,300 | 4,230 | 4,230 | 4,230 | -95 (-2.20%) | 128,100 |
30 Sep 2021 | JPY | 4,390 | 4,400 | 4,325 | 4,325 | 4,325 | -55 (-1.26%) | 48,500 |
29 Sep 2021 | JPY | 4,355 | 4,400 | 4,345 | 4,380 | 4,380 | -35 (-0.79%) | 64,800 |
28 Sep 2021 | JPY | 4,415 | 4,425 | 4,320 | 4,415 | 4,415 | +15 (+0.34%) | 52,000 |
27 Sep 2021 | JPY | 4,485 | 4,485 | 4,400 | 4,400 | 4,400 | -85 (-1.90%) | 33,700 |
24 Sep 2021 | JPY | 4,415 | 4,485 | 4,400 | 4,485 | 4,485 | +90 (+2.05%) | 44,400 |
22 Sep 2021 | JPY | 4,410 | 4,460 | 4,390 | 4,395 | 4,395 | -10 (-0.23%) | 21,600 |
21 Sep 2021 | JPY | 4,365 | 4,435 | 4,340 | 4,405 | 4,405 | -70 (-1.56%) | 31,500 |
17 Sep 2021 | JPY | 4,405 | 4,475 | 4,390 | 4,475 | 4,475 | +55 (+1.24%) | 40,800 |
16 Sep 2021 | JPY | 4,390 | 4,420 | 4,350 | 4,420 | 4,420 | +60 (+1.38%) | 27,600 |
15 Sep 2021 | JPY | 4,335 | 4,385 | 4,330 | 4,360 | 4,360 | -40 (-0.91%) | 17,000 |
14 Sep 2021 | JPY | 4,330 | 4,400 | 4,275 | 4,400 | 4,400 | 0.0 (0.0%) | 38,300 |
13 Sep 2021 | JPY | 4,295 | 4,400 | 4,295 | 4,400 | 4,400 | +50 (+1.15%) | 25,400 |
10 Sep 2021 | JPY | 4,265 | 4,350 | 4,265 | 4,350 | 4,350 | +90 (+2.11%) | 39,500 |
9 Sep 2021 | JPY | 4,285 | 4,290 | 4,255 | 4,260 | 4,260 | -35 (-0.81%) | 12,200 |
8 Sep 2021 | JPY | 4,290 | 4,295 | 4,270 | 4,295 | 4,295 | +5 (+0.12%) | 16,500 |
7 Sep 2021 | JPY | 4,290 | 4,290 | 4,260 | 4,290 | 4,290 | +40 (+0.94%) | 17,700 |
6 Sep 2021 | JPY | 4,250 | 4,260 | 4,220 | 4,250 | 4,250 | 0.0 (0.0%) | 15,300 |
3 Sep 2021 | JPY | 4,190 | 4,250 | 4,190 | 4,250 | 4,250 | +60 (+1.43%) | 22,600 |
2 Sep 2021 | JPY | 4,060 | 4,190 | 4,060 | 4,190 | 4,190 | +80 (+1.95%) | 19,900 |
1 Sep 2021 | JPY | 4,150 | 4,150 | 4,100 | 4,110 | 4,110 | -55 (-1.32%) | 13,600 |