Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | JPY | 3,095 | 3,130 | 3,055 | 3,100 | 3,100 | +70 (+2.31%) | 119,100 |
19 Oct 2021 | JPY | 3,055 | 3,070 | 3,020 | 3,030 | 3,030 | -45 (-1.46%) | 60,300 |
18 Oct 2021 | JPY | 3,120 | 3,135 | 3,065 | 3,075 | 3,075 | -25 (-0.81%) | 92,800 |
15 Oct 2021 | JPY | 3,015 | 3,100 | 3,010 | 3,100 | 3,100 | +120 (+4.03%) | 129,600 |
14 Oct 2021 | JPY | 2,950 | 2,981 | 2,920 | 2,980 | 2,980 | +30 (+1.02%) | 74,500 |
13 Oct 2021 | JPY | 2,930 | 2,956 | 2,914 | 2,950 | 2,950 | 0.0 (0.0%) | 87,900 |
12 Oct 2021 | JPY | 2,937 | 2,963 | 2,902 | 2,950 | 2,950 | +12 (+0.41%) | 104,000 |
11 Oct 2021 | JPY | 2,900 | 2,938 | 2,863 | 2,938 | 2,938 | +61 (+2.12%) | 113,600 |
8 Oct 2021 | JPY | 2,837 | 2,889 | 2,820 | 2,877 | 2,877 | +42 (+1.48%) | 118,500 |
7 Oct 2021 | JPY | 2,852 | 2,880 | 2,809 | 2,835 | 2,835 | -38 (-1.32%) | 116,600 |
6 Oct 2021 | JPY | 2,898 | 2,915 | 2,865 | 2,873 | 2,873 | -38 (-1.31%) | 127,900 |
5 Oct 2021 | JPY | 2,906 | 2,945 | 2,877 | 2,911 | 2,911 | -45 (-1.52%) | 103,800 |
4 Oct 2021 | JPY | 2,994 | 2,998 | 2,904 | 2,956 | 2,956 | -38 (-1.27%) | 89,400 |
1 Oct 2021 | JPY | 3,040 | 3,050 | 2,974 | 2,994 | 2,994 | -46 (-1.51%) | 119,700 |
30 Sep 2021 | JPY | 2,940 | 3,100 | 2,940 | 3,040 | 3,040 | +108 (+3.68%) | 292,200 |
29 Sep 2021 | JPY | 2,923 | 2,935 | 2,861 | 2,932 | 2,932 | -61 (-2.04%) | 136,900 |
28 Sep 2021 | JPY | 2,994 | 3,005 | 2,931 | 2,993 | 2,993 | -27 (-0.89%) | 137,200 |
27 Sep 2021 | JPY | 3,090 | 3,095 | 3,005 | 3,020 | 3,020 | -65 (-2.11%) | 98,500 |
24 Sep 2021 | JPY | 3,050 | 3,115 | 3,050 | 3,085 | 3,085 | +65 (+2.15%) | 160,600 |
22 Sep 2021 | JPY | 3,010 | 3,035 | 2,977 | 3,020 | 3,020 | +5 (+0.17%) | 144,000 |
21 Sep 2021 | JPY | 2,983 | 3,040 | 2,968 | 3,015 | 3,015 | +10 (+0.33%) | 147,100 |
17 Sep 2021 | JPY | 2,950 | 3,005 | 2,926 | 3,005 | 3,005 | +70 (+2.39%) | 199,900 |
16 Sep 2021 | JPY | 2,920 | 2,944 | 2,899 | 2,935 | 2,935 | +19 (+0.65%) | 74,600 |
15 Sep 2021 | JPY | 2,906 | 2,930 | 2,867 | 2,916 | 2,916 | -34 (-1.15%) | 86,900 |
14 Sep 2021 | JPY | 2,880 | 2,951 | 2,877 | 2,950 | 2,950 | +69 (+2.40%) | 116,200 |
13 Sep 2021 | JPY | 2,861 | 2,882 | 2,825 | 2,881 | 2,881 | +18 (+0.63%) | 67,400 |
10 Sep 2021 | JPY | 2,808 | 2,867 | 2,807 | 2,863 | 2,863 | +41 (+1.45%) | 129,400 |
9 Sep 2021 | JPY | 2,788 | 2,829 | 2,787 | 2,822 | 2,822 | +34 (+1.22%) | 80,400 |
8 Sep 2021 | JPY | 2,794 | 2,815 | 2,768 | 2,788 | 2,788 | -9 (-0.32%) | 82,600 |
7 Sep 2021 | JPY | 2,820 | 2,825 | 2,778 | 2,797 | 2,797 | +17 (+0.61%) | 85,200 |