Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | JPY | 5,560 | 5,690 | 5,500 | 5,540 | 5,540 | -80 (-1.42%) | 65,000 |
16 Sep 2020 | JPY | 5,470 | 5,630 | 5,370 | 5,620 | 5,620 | +100 (+1.81%) | 75,800 |
15 Sep 2020 | JPY | 5,550 | 5,580 | 5,350 | 5,520 | 5,520 | -30 (-0.54%) | 72,400 |
14 Sep 2020 | JPY | 5,540 | 5,640 | 5,410 | 5,550 | 5,550 | +210 (+3.93%) | 136,800 |
11 Sep 2020 | JPY | 5,240 | 5,400 | 5,090 | 5,340 | 5,340 | +100 (+1.91%) | 94,200 |
10 Sep 2020 | JPY | 5,280 | 5,340 | 5,210 | 5,240 | 5,240 | +20 (+0.38%) | 49,200 |
9 Sep 2020 | JPY | 5,300 | 5,320 | 5,130 | 5,220 | 5,220 | -180 (-3.33%) | 93,100 |
8 Sep 2020 | JPY | 5,310 | 5,510 | 5,250 | 5,400 | 5,400 | +220 (+4.25%) | 125,000 |
7 Sep 2020 | JPY | 5,190 | 5,320 | 5,080 | 5,180 | 5,180 | -150 (-2.81%) | 132,600 |
4 Sep 2020 | JPY | 5,300 | 5,360 | 5,120 | 5,330 | 5,330 | -130 (-2.38%) | 159,800 |
3 Sep 2020 | JPY | 5,630 | 5,630 | 5,420 | 5,460 | 5,460 | -190 (-3.36%) | 130,300 |
2 Sep 2020 | JPY | 5,730 | 5,730 | 5,420 | 5,650 | 5,650 | -80 (-1.40%) | 179,900 |
1 Sep 2020 | JPY | 5,630 | 5,730 | 5,460 | 5,730 | 5,730 | 0.0 (0.0%) | 174,600 |
31 Aug 2020 | JPY | 5,840 | 5,870 | 5,630 | 5,730 | 5,730 | +240 (+4.37%) | 157,000 |
28 Aug 2020 | JPY | 5,490 | 5,810 | 5,210 | 5,490 | 5,490 | +120 (+2.23%) | 382,800 |
27 Aug 2020 | JPY | 5,200 | 5,430 | 5,190 | 5,370 | 5,370 | +260 (+5.09%) | 216,600 |
26 Aug 2020 | JPY | 5,040 | 5,120 | 4,950 | 5,110 | 5,110 | +130 (+2.61%) | 102,400 |
25 Aug 2020 | JPY | 4,850 | 5,030 | 4,825 | 4,980 | 4,980 | +140 (+2.89%) | 128,600 |
24 Aug 2020 | JPY | 4,870 | 4,870 | 4,740 | 4,840 | 4,840 | +40 (+0.83%) | 78,200 |
21 Aug 2020 | JPY | 4,735 | 4,825 | 4,645 | 4,800 | 4,800 | +135 (+2.89%) | 93,200 |
20 Aug 2020 | JPY | 4,750 | 4,905 | 4,590 | 4,665 | 4,665 | -35 (-0.74%) | 136,400 |
19 Aug 2020 | JPY | 4,550 | 4,700 | 4,455 | 4,700 | 4,700 | +210 (+4.68%) | 97,400 |
18 Aug 2020 | JPY | 4,445 | 4,570 | 4,405 | 4,490 | 4,490 | +15 (+0.34%) | 87,300 |
17 Aug 2020 | JPY | 4,405 | 4,510 | 4,285 | 4,475 | 4,475 | 0.0 (0.0%) | 104,600 |
14 Aug 2020 | JPY | 4,280 | 4,540 | 4,260 | 4,475 | 4,475 | +215 (+5.05%) | 140,700 |
13 Aug 2020 | JPY | 4,200 | 4,325 | 4,185 | 4,260 | 4,260 | +70 (+1.67%) | 81,300 |
12 Aug 2020 | JPY | 4,085 | 4,260 | 4,040 | 4,190 | 4,190 | +140 (+3.46%) | 121,600 |
11 Aug 2020 | JPY | 3,990 | 4,080 | 3,930 | 4,050 | 4,050 | +70 (+1.76%) | 74,800 |
7 Aug 2020 | JPY | 4,045 | 4,095 | 3,910 | 3,980 | 3,980 | -50 (-1.24%) | 114,900 |
6 Aug 2020 | JPY | 3,835 | 4,055 | 3,770 | 4,030 | 4,030 | +210 (+5.50%) | 188,900 |