Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | JPY | 1,293 | 1,294.5 | 1,270 | 1,277 | 1,277 | -12 (-0.93%) | 1,761,000 |
26 Oct 2021 | JPY | 1,290 | 1,303 | 1,284 | 1,289 | 1,289 | +4 (+0.31%) | 1,514,500 |
25 Oct 2021 | JPY | 1,287.5 | 1,293.5 | 1,283.5 | 1,285 | 1,285 | -6.5 (-0.50%) | 1,186,900 |
22 Oct 2021 | JPY | 1,298 | 1,302 | 1,289 | 1,291.5 | 1,291.5 | -10 (-0.77%) | 1,620,100 |
21 Oct 2021 | JPY | 1,309 | 1,311 | 1,300 | 1,301.5 | 1,301.5 | -1.5 (-0.12%) | 1,292,600 |
20 Oct 2021 | JPY | 1,315 | 1,315 | 1,298 | 1,303 | 1,303 | -2 (-0.15%) | 1,264,600 |
19 Oct 2021 | JPY | 1,303.5 | 1,311.5 | 1,300 | 1,305 | 1,305 | +3 (+0.23%) | 1,084,700 |
18 Oct 2021 | JPY | 1,301 | 1,305.5 | 1,294 | 1,302 | 1,302 | -1 (-0.08%) | 1,243,900 |
15 Oct 2021 | JPY | 1,311.5 | 1,313 | 1,301.5 | 1,303 | 1,303 | -0.5 (-0.04%) | 1,311,700 |
14 Oct 2021 | JPY | 1,305 | 1,306 | 1,291.5 | 1,303.5 | 1,303.5 | -5 (-0.38%) | 1,473,900 |
13 Oct 2021 | JPY | 1,309 | 1,311.5 | 1,298 | 1,308.5 | 1,308.5 | +7.5 (+0.58%) | 1,622,800 |
12 Oct 2021 | JPY | 1,322 | 1,322 | 1,301 | 1,301 | 1,301 | -21 (-1.59%) | 1,806,900 |
11 Oct 2021 | JPY | 1,324 | 1,326.5 | 1,307 | 1,322 | 1,322 | 0.0 (0.0%) | 1,324,800 |
8 Oct 2021 | JPY | 1,312.5 | 1,327 | 1,307.5 | 1,322 | 1,322 | +7 (+0.53%) | 1,951,600 |
7 Oct 2021 | JPY | 1,331 | 1,333.5 | 1,308 | 1,315 | 1,315 | -21 (-1.57%) | 2,077,500 |
6 Oct 2021 | JPY | 1,289 | 1,338 | 1,280.5 | 1,336 | 1,336 | +25.5 (+1.95%) | 2,758,100 |
5 Oct 2021 | JPY | 1,324 | 1,332 | 1,308 | 1,310.5 | 1,310.5 | -4 (-0.30%) | 2,454,800 |
4 Oct 2021 | JPY | 1,309.5 | 1,320.5 | 1,308.5 | 1,314.5 | 1,314.5 | +10 (+0.77%) | 1,301,900 |
1 Oct 2021 | JPY | 1,315 | 1,321 | 1,300.5 | 1,304.5 | 1,304.5 | -17 (-1.29%) | 2,016,600 |
30 Sep 2021 | JPY | 1,354 | 1,361 | 1,319 | 1,321.5 | 1,321.5 | -18 (-1.34%) | 1,992,200 |
29 Sep 2021 | JPY | 1,341.5 | 1,344.5 | 1,322.5 | 1,339.5 | 1,339.5 | -23 (-1.69%) | 2,674,000 |
28 Sep 2021 | JPY | 1,374 | 1,375 | 1,357 | 1,362.5 | 1,362.5 | -10 (-0.73%) | 1,638,000 |
27 Sep 2021 | JPY | 1,377.5 | 1,384 | 1,371.5 | 1,372.5 | 1,372.5 | -3.5 (-0.25%) | 1,612,000 |
24 Sep 2021 | JPY | 1,372.5 | 1,379.5 | 1,365 | 1,376 | 1,376 | +18 (+1.33%) | 1,920,700 |
22 Sep 2021 | JPY | 1,362 | 1,371 | 1,357 | 1,358 | 1,358 | -6 (-0.44%) | 1,597,800 |
21 Sep 2021 | JPY | 1,350 | 1,373.5 | 1,350 | 1,364 | 1,364 | +7.5 (+0.55%) | 1,797,500 |
17 Sep 2021 | JPY | 1,358 | 1,359.5 | 1,343 | 1,356.5 | 1,356.5 | -1.5 (-0.11%) | 3,140,200 |
16 Sep 2021 | JPY | 1,345 | 1,362 | 1,343.5 | 1,358 | 1,358 | +11 (+0.82%) | 1,935,400 |
15 Sep 2021 | JPY | 1,359 | 1,362.5 | 1,340.5 | 1,347 | 1,347 | -13.5 (-0.99%) | 1,861,500 |
14 Sep 2021 | JPY | 1,369 | 1,370 | 1,355.5 | 1,360.5 | 1,360.5 | -9 (-0.66%) | 2,050,600 |