Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | JPY | 2,772 | 2,783 | 2,724 | 2,783 | 2,783 | -17 (-0.61%) | 43,800 |
10 Sep 2021 | JPY | 2,753 | 2,800 | 2,741 | 2,800 | 2,800 | +45 (+1.63%) | 63,900 |
9 Sep 2021 | JPY | 2,725 | 2,762 | 2,713 | 2,755 | 2,755 | +10 (+0.36%) | 54,400 |
8 Sep 2021 | JPY | 2,716 | 2,748 | 2,709 | 2,745 | 2,745 | +6 (+0.22%) | 47,600 |
7 Sep 2021 | JPY | 2,718 | 2,739 | 2,700 | 2,739 | 2,739 | +46 (+1.71%) | 42,400 |
6 Sep 2021 | JPY | 2,697 | 2,722 | 2,683 | 2,693 | 2,693 | +5 (+0.19%) | 63,000 |
3 Sep 2021 | JPY | 2,671 | 2,699 | 2,658 | 2,688 | 2,688 | +4 (+0.15%) | 40,200 |
2 Sep 2021 | JPY | 2,720 | 2,721 | 2,653 | 2,684 | 2,684 | -28 (-1.03%) | 42,000 |
1 Sep 2021 | JPY | 2,654 | 2,718 | 2,646 | 2,712 | 2,712 | +52 (+1.95%) | 59,500 |
31 Aug 2021 | JPY | 2,600 | 2,663 | 2,597 | 2,660 | 2,660 | +58 (+2.23%) | 54,900 |
30 Aug 2021 | JPY | 2,576 | 2,660 | 2,576 | 2,602 | 2,602 | +21 (+0.81%) | 124,400 |
27 Aug 2021 | JPY | 2,567 | 2,595 | 2,543 | 2,581 | 2,581 | +14 (+0.55%) | 357,000 |
26 Aug 2021 | JPY | 2,605 | 2,605 | 2,555 | 2,567 | 2,567 | -17 (-0.66%) | 132,300 |
25 Aug 2021 | JPY | 2,587 | 2,610 | 2,580 | 2,584 | 2,584 | -3 (-0.12%) | 64,200 |
24 Aug 2021 | JPY | 2,615 | 2,623 | 2,579 | 2,587 | 2,587 | -2 (-0.08%) | 69,200 |
23 Aug 2021 | JPY | 2,553 | 2,601 | 2,550 | 2,589 | 2,589 | +36 (+1.41%) | 99,100 |
20 Aug 2021 | JPY | 2,615 | 2,624 | 2,542 | 2,553 | 2,553 | -60 (-2.30%) | 121,300 |
19 Aug 2021 | JPY | 2,643 | 2,660 | 2,612 | 2,613 | 2,613 | -50 (-1.88%) | 55,400 |
18 Aug 2021 | JPY | 2,650 | 2,680 | 2,615 | 2,663 | 2,663 | -3 (-0.11%) | 59,600 |
17 Aug 2021 | JPY | 2,736 | 2,744 | 2,658 | 2,666 | 2,666 | -70 (-2.56%) | 57,400 |
16 Aug 2021 | JPY | 2,800 | 2,800 | 2,734 | 2,736 | 2,736 | -75 (-2.67%) | 62,500 |
13 Aug 2021 | JPY | 2,839 | 2,839 | 2,781 | 2,811 | 2,811 | -12 (-0.43%) | 51,300 |
12 Aug 2021 | JPY | 2,853 | 2,855 | 2,820 | 2,823 | 2,823 | -29 (-1.02%) | 32,200 |
11 Aug 2021 | JPY | 2,855 | 2,867 | 2,832 | 2,852 | 2,852 | -15 (-0.52%) | 30,900 |
10 Aug 2021 | JPY | 2,872 | 2,892 | 2,858 | 2,867 | 2,867 | -16 (-0.55%) | 29,000 |
6 Aug 2021 | JPY | 2,916 | 2,919 | 2,876 | 2,883 | 2,883 | -19 (-0.65%) | 17,500 |
5 Aug 2021 | JPY | 2,920 | 2,936 | 2,893 | 2,902 | 2,902 | -34 (-1.16%) | 26,300 |
4 Aug 2021 | JPY | 2,976 | 2,976 | 2,925 | 2,936 | 2,936 | -42 (-1.41%) | 25,300 |
3 Aug 2021 | JPY | 2,982 | 3,005 | 2,978 | 2,978 | 2,978 | -52 (-1.72%) | 30,400 |
2 Aug 2021 | JPY | 2,980 | 3,045 | 2,979 | 3,030 | 3,030 | +52 (+1.75%) | 18,300 |