Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2021 | JPY | 1,600.6666 | 1,616 | 1,582.6666 | 1,609.3334 | 1,609.3334 | -1.667 (-0.10%) | 3,012,900 |
30 Aug 2021 | JPY | 1,607 | 1,619.6666 | 1,604.3334 | 1,611 | 1,611 | +8.667 (+0.54%) | 1,983,600 |
27 Aug 2021 | JPY | 1,590 | 1,607 | 1,585 | 1,602.3334 | 1,602.3334 | -1 (-0.06%) | 1,512,900 |
26 Aug 2021 | JPY | 1,607 | 1,611.6666 | 1,597.6666 | 1,603.3334 | 1,603.3334 | +9.333 (+0.59%) | 1,906,500 |
25 Aug 2021 | JPY | 1,589.3334 | 1,608.3334 | 1,588.3334 | 1,594 | 1,594 | -15 (-0.93%) | 1,877,700 |
24 Aug 2021 | JPY | 1,606 | 1,618.6666 | 1,604.3334 | 1,609 | 1,609 | +4.667 (+0.29%) | 2,211,900 |
23 Aug 2021 | JPY | 1,599 | 1,617.6666 | 1,597 | 1,604.3334 | 1,604.3334 | +27 (+1.71%) | 2,739,000 |
20 Aug 2021 | JPY | 1,571.6666 | 1,584 | 1,568 | 1,577.3334 | 1,577.3334 | +5.333 (+0.34%) | 2,239,800 |
19 Aug 2021 | JPY | 1,584 | 1,592 | 1,569 | 1,572 | 1,572 | -26.667 (-1.67%) | 2,266,200 |
18 Aug 2021 | JPY | 1,574.3334 | 1,608.6666 | 1,574.3334 | 1,598.6666 | 1,598.6666 | +28.667 (+1.83%) | 2,575,500 |
17 Aug 2021 | JPY | 1,563.6666 | 1,579.3334 | 1,561.3334 | 1,570 | 1,570 | +12 (+0.77%) | 2,272,500 |
16 Aug 2021 | JPY | 1,562.6666 | 1,565.6666 | 1,550.3334 | 1,558 | 1,558 | -14.667 (-0.93%) | 1,979,100 |
13 Aug 2021 | JPY | 1,582.6666 | 1,591.6666 | 1,571.6666 | 1,572.6666 | 1,572.6666 | -7.333 (-0.46%) | 2,057,400 |
12 Aug 2021 | JPY | 1,583.3334 | 1,598.3334 | 1,577 | 1,580 | 1,580 | +3.333 (+0.21%) | 2,341,500 |
11 Aug 2021 | JPY | 1,570 | 1,584 | 1,559.3334 | 1,576.6666 | 1,576.6666 | +17.333 (+1.11%) | 3,093,000 |
10 Aug 2021 | JPY | 1,564 | 1,572.6666 | 1,547.3334 | 1,559.3334 | 1,559.3334 | -5 (-0.32%) | 3,807,600 |
6 Aug 2021 | JPY | 1,559.3334 | 1,571.6666 | 1,554.3334 | 1,564.3334 | 1,564.3334 | +5.333 (+0.34%) | 2,775,000 |
5 Aug 2021 | JPY | 1,536 | 1,562.6666 | 1,534.6666 | 1,559 | 1,559 | +19.333 (+1.26%) | 2,561,700 |
4 Aug 2021 | JPY | 1,543 | 1,548 | 1,537.6666 | 1,539.6666 | 1,539.6666 | -7.667 (-0.50%) | 1,854,300 |
3 Aug 2021 | JPY | 1,553 | 1,556.3334 | 1,539 | 1,547.3334 | 1,547.3334 | +2 (+0.13%) | 2,433,300 |
2 Aug 2021 | JPY | 1,533.3334 | 1,552.3334 | 1,530.6666 | 1,545.3334 | 1,545.3334 | +35.333 (+2.34%) | 2,664,600 |
30 Jul 2021 | JPY | 1,514.6666 | 1,524 | 1,509.6666 | 1,510 | 1,510 | -11.667 (-0.77%) | 2,855,700 |
29 Jul 2021 | JPY | 1,519.6666 | 1,529 | 1,517.6666 | 1,521.6666 | 1,521.6666 | +1 (+0.07%) | 2,422,500 |
28 Jul 2021 | JPY | 1,516 | 1,529 | 1,514 | 1,520.6666 | 1,520.6666 | -3 (-0.20%) | 3,157,800 |
27 Jul 2021 | JPY | 1,523 | 1,529.6666 | 1,517 | 1,523.6666 | 1,523.6666 | +20 (+1.33%) | 2,638,500 |
26 Jul 2021 | JPY | 1,516.3334 | 1,517.3334 | 1,500.6666 | 1,503.6666 | 1,503.6666 | +3.333 (+0.22%) | 2,832,600 |
21 Jul 2021 | JPY | 1,500 | 1,514.6666 | 1,496 | 1,500.3334 | 1,500.3334 | +22.667 (+1.53%) | 3,575,400 |
20 Jul 2021 | JPY | 1,463 | 1,487 | 1,457.6666 | 1,477.6666 | 1,477.6666 | -8.667 (-0.58%) | 3,314,700 |
19 Jul 2021 | JPY | 1,473.6666 | 1,488.3334 | 1,472 | 1,486.3334 | 1,486.3334 | +2.667 (+0.18%) | 2,643,900 |
16 Jul 2021 | JPY | 1,477.6666 | 1,495 | 1,465.6666 | 1,483.6666 | 1,483.6666 | -2.333 (-0.16%) | 3,480,300 |