Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2021 | JPY | 1,217 | 1,219 | 1,204 | 1,205 | 1,205 | -7 (-0.58%) | 2,018,300 |
30 Aug 2021 | JPY | 1,198 | 1,212 | 1,189 | 1,212 | 1,212 | +15 (+1.25%) | 1,280,900 |
27 Aug 2021 | JPY | 1,205 | 1,212 | 1,191 | 1,197 | 1,197 | -5 (-0.42%) | 1,677,400 |
26 Aug 2021 | JPY | 1,228 | 1,230 | 1,200 | 1,202 | 1,202 | +54 (+4.70%) | 3,603,800 |
25 Aug 2021 | JPY | 1,150 | 1,159 | 1,146 | 1,148 | 1,148 | +9 (+0.79%) | 1,422,900 |
24 Aug 2021 | JPY | 1,131 | 1,140 | 1,127 | 1,139 | 1,139 | +14 (+1.24%) | 942,600 |
23 Aug 2021 | JPY | 1,129 | 1,134 | 1,123 | 1,125 | 1,125 | +14 (+1.26%) | 718,500 |
20 Aug 2021 | JPY | 1,112 | 1,119 | 1,102 | 1,111 | 1,111 | -1 (-0.09%) | 870,400 |
19 Aug 2021 | JPY | 1,126 | 1,128 | 1,112 | 1,112 | 1,112 | -25 (-2.20%) | 1,103,200 |
18 Aug 2021 | JPY | 1,132 | 1,142 | 1,128 | 1,137 | 1,137 | +3 (+0.26%) | 975,400 |
17 Aug 2021 | JPY | 1,146 | 1,149 | 1,127 | 1,134 | 1,134 | 0.0 (0.0%) | 787,700 |
16 Aug 2021 | JPY | 1,149 | 1,151 | 1,129 | 1,134 | 1,134 | -20 (-1.73%) | 797,600 |
13 Aug 2021 | JPY | 1,154 | 1,160 | 1,147 | 1,154 | 1,154 | +12 (+1.05%) | 919,600 |
12 Aug 2021 | JPY | 1,138 | 1,153 | 1,132 | 1,142 | 1,142 | -8 (-0.70%) | 1,244,200 |
11 Aug 2021 | JPY | 1,176 | 1,178 | 1,148 | 1,150 | 1,150 | -9 (-0.78%) | 1,094,500 |
10 Aug 2021 | JPY | 1,190 | 1,190 | 1,151 | 1,159 | 1,159 | -24 (-2.03%) | 1,385,900 |
6 Aug 2021 | JPY | 1,201 | 1,204 | 1,180 | 1,183 | 1,183 | -30 (-2.47%) | 1,369,200 |
5 Aug 2021 | JPY | 1,219 | 1,227 | 1,209 | 1,213 | 1,213 | -10 (-0.82%) | 1,165,400 |
4 Aug 2021 | JPY | 1,232 | 1,237 | 1,215 | 1,223 | 1,223 | -24 (-1.92%) | 1,218,500 |
3 Aug 2021 | JPY | 1,300 | 1,302 | 1,242 | 1,247 | 1,247 | -81 (-6.10%) | 2,830,100 |
2 Aug 2021 | JPY | 1,309 | 1,332 | 1,308 | 1,328 | 1,328 | +37 (+2.87%) | 1,324,600 |
30 Jul 2021 | JPY | 1,286 | 1,299 | 1,275 | 1,291 | 1,291 | -4 (-0.31%) | 1,463,900 |
29 Jul 2021 | JPY | 1,296 | 1,311 | 1,287 | 1,295 | 1,295 | +3 (+0.23%) | 1,182,600 |
28 Jul 2021 | JPY | 1,300 | 1,303 | 1,281 | 1,292 | 1,292 | -13 (-1.00%) | 804,300 |
27 Jul 2021 | JPY | 1,285 | 1,306 | 1,280 | 1,305 | 1,305 | +31 (+2.43%) | 1,323,400 |
26 Jul 2021 | JPY | 1,283 | 1,283 | 1,262 | 1,274 | 1,274 | +3 (+0.24%) | 1,071,700 |
21 Jul 2021 | JPY | 1,306 | 1,306 | 1,262 | 1,271 | 1,271 | +25 (+2.01%) | 2,020,400 |
20 Jul 2021 | JPY | 1,245 | 1,249 | 1,233 | 1,246 | 1,246 | -14 (-1.11%) | 747,100 |
19 Jul 2021 | JPY | 1,252 | 1,264 | 1,251 | 1,260 | 1,260 | +9 (+0.72%) | 828,600 |
16 Jul 2021 | JPY | 1,248 | 1,260 | 1,247 | 1,251 | 1,251 | 0.0 (0.0%) | 571,200 |