Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2021 | JPY | 1,175 | 1,190.6666 | 1,163 | 1,185 | 1,185 | -2.667 (-0.22%) | 5,156,700 |
30 Aug 2021 | JPY | 1,201.3334 | 1,205.3334 | 1,182 | 1,187.6666 | 1,187.6666 | -8.667 (-0.72%) | 4,361,100 |
27 Aug 2021 | JPY | 1,205.6666 | 1,206.6666 | 1,189.3334 | 1,196.3334 | 1,196.3334 | +9.333 (+0.79%) | 3,036,600 |
26 Aug 2021 | JPY | 1,183.6666 | 1,189 | 1,180.3334 | 1,187 | 1,187 | +5 (+0.42%) | 2,564,400 |
25 Aug 2021 | JPY | 1,180.3334 | 1,193.6666 | 1,179.6666 | 1,182 | 1,182 | -14.333 (-1.20%) | 2,811,900 |
24 Aug 2021 | JPY | 1,184.3334 | 1,197 | 1,184 | 1,196.3334 | 1,196.3334 | +14.667 (+1.24%) | 2,533,200 |
23 Aug 2021 | JPY | 1,181 | 1,189 | 1,178.6666 | 1,181.6666 | 1,181.6666 | +14 (+1.20%) | 2,629,500 |
20 Aug 2021 | JPY | 1,167.3334 | 1,174.3334 | 1,166 | 1,167.6666 | 1,167.6666 | +2.667 (+0.23%) | 2,391,900 |
19 Aug 2021 | JPY | 1,167.3334 | 1,174.6666 | 1,164.6666 | 1,165 | 1,165 | -2.333 (-0.20%) | 3,125,100 |
18 Aug 2021 | JPY | 1,167 | 1,172.3334 | 1,162.3334 | 1,167.3334 | 1,167.3334 | +6 (+0.52%) | 2,175,000 |
17 Aug 2021 | JPY | 1,164.6666 | 1,168.6666 | 1,158.6666 | 1,161.3334 | 1,161.3334 | -0.333 (-0.03%) | 2,643,900 |
16 Aug 2021 | JPY | 1,171.6666 | 1,172 | 1,157.6666 | 1,161.6666 | 1,161.6666 | -17 (-1.44%) | 2,353,200 |
13 Aug 2021 | JPY | 1,179.3334 | 1,184.6666 | 1,175.3334 | 1,178.6666 | 1,178.6666 | +1.333 (+0.11%) | 2,745,000 |
12 Aug 2021 | JPY | 1,170.3334 | 1,185 | 1,167.3334 | 1,177.3334 | 1,177.3334 | +15 (+1.29%) | 2,610,900 |
11 Aug 2021 | JPY | 1,159.6666 | 1,176.3334 | 1,158.6666 | 1,162.3334 | 1,162.3334 | +7.667 (+0.66%) | 3,964,200 |
10 Aug 2021 | JPY | 1,166.6666 | 1,168.3334 | 1,150 | 1,154.6666 | 1,154.6666 | +10 (+0.87%) | 4,113,300 |
6 Aug 2021 | JPY | 1,145 | 1,149.3334 | 1,140.3334 | 1,144.6666 | 1,144.6666 | -0.333 (-0.03%) | 3,560,400 |
5 Aug 2021 | JPY | 1,125.6666 | 1,146 | 1,125 | 1,145 | 1,145 | +12.667 (+1.12%) | 2,568,300 |
4 Aug 2021 | JPY | 1,133.3334 | 1,141.6666 | 1,131 | 1,132.3334 | 1,132.3334 | -7.667 (-0.67%) | 2,544,300 |
3 Aug 2021 | JPY | 1,145.6666 | 1,151 | 1,134 | 1,140 | 1,140 | -12.667 (-1.10%) | 2,859,600 |
2 Aug 2021 | JPY | 1,135.3334 | 1,156.6666 | 1,132.3334 | 1,152.6666 | 1,152.6666 | +26 (+2.31%) | 3,027,600 |
30 Jul 2021 | JPY | 1,134.6666 | 1,136 | 1,125.6666 | 1,126.6666 | 1,126.6666 | -8.333 (-0.73%) | 3,366,000 |
29 Jul 2021 | JPY | 1,136.6666 | 1,143 | 1,131.6666 | 1,135 | 1,135 | -2.333 (-0.21%) | 2,116,500 |
28 Jul 2021 | JPY | 1,140.3334 | 1,145.6666 | 1,132.3334 | 1,137.3334 | 1,137.3334 | -3 (-0.26%) | 2,190,600 |
27 Jul 2021 | JPY | 1,138.6666 | 1,143.3334 | 1,134.6666 | 1,140.3334 | 1,140.3334 | +16.333 (+1.45%) | 3,263,100 |
26 Jul 2021 | JPY | 1,124.3334 | 1,128 | 1,121.3334 | 1,124 | 1,124 | +13.667 (+1.23%) | 2,326,500 |
21 Jul 2021 | JPY | 1,124.6666 | 1,126 | 1,104 | 1,110.3334 | 1,110.3334 | +8.333 (+0.76%) | 3,853,200 |
20 Jul 2021 | JPY | 1,093.3334 | 1,103 | 1,093 | 1,102 | 1,102 | -14.333 (-1.28%) | 2,606,100 |
19 Jul 2021 | JPY | 1,113 | 1,125.3334 | 1,110.6666 | 1,116.3334 | 1,116.3334 | -2.333 (-0.21%) | 2,801,700 |
16 Jul 2021 | JPY | 1,124.3334 | 1,125.6666 | 1,115.6666 | 1,118.6666 | 1,118.6666 | -2.667 (-0.24%) | 2,298,300 |