Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | JPY | 4,660 | 4,730 | 4,645 | 4,715 | 4,715 | +60 (+1.29%) | 285,700 |
9 Sep 2020 | JPY | 4,635 | 4,665 | 4,610 | 4,655 | 4,655 | -30 (-0.64%) | 278,800 |
8 Sep 2020 | JPY | 4,680 | 4,695 | 4,655 | 4,685 | 4,685 | -15 (-0.32%) | 217,600 |
7 Sep 2020 | JPY | 4,715 | 4,745 | 4,675 | 4,700 | 4,700 | -15 (-0.32%) | 164,500 |
4 Sep 2020 | JPY | 4,730 | 4,760 | 4,710 | 4,715 | 4,715 | -65 (-1.36%) | 199,700 |
3 Sep 2020 | JPY | 4,765 | 4,800 | 4,745 | 4,780 | 4,780 | +45 (+0.95%) | 288,600 |
2 Sep 2020 | JPY | 4,725 | 4,750 | 4,705 | 4,735 | 4,735 | +20 (+0.42%) | 252,800 |
1 Sep 2020 | JPY | 4,765 | 4,765 | 4,685 | 4,715 | 4,715 | -90 (-1.87%) | 405,100 |
31 Aug 2020 | JPY | 4,855 | 4,865 | 4,780 | 4,805 | 4,805 | -50 (-1.03%) | 490,500 |
28 Aug 2020 | JPY | 4,905 | 4,930 | 4,765 | 4,855 | 4,855 | -45 (-0.92%) | 416,400 |
27 Aug 2020 | JPY | 4,920 | 4,950 | 4,885 | 4,900 | 4,900 | -45 (-0.91%) | 321,600 |
26 Aug 2020 | JPY | 4,995 | 4,995 | 4,915 | 4,945 | 4,945 | -35 (-0.70%) | 266,700 |
25 Aug 2020 | JPY | 4,950 | 4,995 | 4,945 | 4,980 | 4,980 | +55 (+1.12%) | 306,300 |
24 Aug 2020 | JPY | 4,935 | 4,945 | 4,895 | 4,925 | 4,925 | +25 (+0.51%) | 239,400 |
21 Aug 2020 | JPY | 4,905 | 4,960 | 4,880 | 4,900 | 4,900 | 0.0 (0.0%) | 321,200 |
20 Aug 2020 | JPY | 4,900 | 4,925 | 4,875 | 4,900 | 4,900 | +5 (+0.10%) | 344,000 |
19 Aug 2020 | JPY | 4,865 | 4,910 | 4,835 | 4,895 | 4,895 | +70 (+1.45%) | 261,900 |
18 Aug 2020 | JPY | 4,855 | 4,875 | 4,810 | 4,825 | 4,825 | +20 (+0.42%) | 257,300 |
17 Aug 2020 | JPY | 4,840 | 4,865 | 4,785 | 4,805 | 4,805 | -50 (-1.03%) | 271,600 |
14 Aug 2020 | JPY | 4,845 | 4,855 | 4,800 | 4,855 | 4,855 | +35 (+0.73%) | 326,400 |
13 Aug 2020 | JPY | 4,865 | 4,875 | 4,820 | 4,820 | 4,820 | +45 (+0.94%) | 336,700 |
12 Aug 2020 | JPY | 4,750 | 4,810 | 4,725 | 4,775 | 4,775 | +35 (+0.74%) | 291,300 |
11 Aug 2020 | JPY | 4,800 | 4,800 | 4,730 | 4,740 | 4,740 | +5 (+0.11%) | 317,700 |
7 Aug 2020 | JPY | 4,800 | 4,810 | 4,690 | 4,735 | 4,735 | -20 (-0.42%) | 331,200 |
6 Aug 2020 | JPY | 4,775 | 4,800 | 4,710 | 4,755 | 4,755 | -60 (-1.25%) | 264,700 |
5 Aug 2020 | JPY | 4,810 | 4,845 | 4,755 | 4,815 | 4,815 | -5 (-0.10%) | 422,400 |
4 Aug 2020 | JPY | 4,695 | 4,830 | 4,695 | 4,820 | 4,820 | +135 (+2.88%) | 492,700 |
3 Aug 2020 | JPY | 4,600 | 4,725 | 4,580 | 4,685 | 4,685 | +60 (+1.30%) | 735,800 |
31 Jul 2020 | JPY | 4,375 | 4,660 | 4,315 | 4,625 | 4,625 | +245 (+5.59%) | 991,600 |
30 Jul 2020 | JPY | 4,340 | 4,405 | 4,320 | 4,380 | 4,380 | +30 (+0.69%) | 314,400 |