Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | JPY | 4,055 | 4,160 | 3,815 | 3,820 | 3,820 | -165 (-4.14%) | 262,500 |
4 Aug 2020 | JPY | 4,295 | 4,295 | 3,810 | 3,985 | 3,985 | +390 (+10.85%) | 620,400 |
3 Aug 2020 | JPY | 3,445 | 3,605 | 3,445 | 3,595 | 3,595 | +155 (+4.51%) | 107,200 |
31 Jul 2020 | JPY | 3,550 | 3,595 | 3,420 | 3,440 | 3,440 | -175 (-4.84%) | 90,100 |
30 Jul 2020 | JPY | 3,620 | 3,680 | 3,565 | 3,615 | 3,615 | 0.0 (0.0%) | 46,200 |
29 Jul 2020 | JPY | 3,650 | 3,675 | 3,530 | 3,615 | 3,615 | -80 (-2.17%) | 63,000 |
28 Jul 2020 | JPY | 3,820 | 3,840 | 3,675 | 3,695 | 3,695 | -75 (-1.99%) | 64,700 |
27 Jul 2020 | JPY | 3,930 | 3,930 | 3,745 | 3,770 | 3,770 | -100 (-2.58%) | 58,400 |
22 Jul 2020 | JPY | 3,900 | 3,945 | 3,845 | 3,870 | 3,870 | -45 (-1.15%) | 49,200 |
21 Jul 2020 | JPY | 3,730 | 3,915 | 3,730 | 3,915 | 3,915 | +160 (+4.26%) | 91,500 |
20 Jul 2020 | JPY | 3,905 | 3,905 | 3,670 | 3,755 | 3,755 | -150 (-3.84%) | 111,100 |
17 Jul 2020 | JPY | 4,000 | 4,000 | 3,870 | 3,905 | 3,905 | -175 (-4.29%) | 94,900 |
16 Jul 2020 | JPY | 4,150 | 4,150 | 3,955 | 4,080 | 4,080 | -160 (-3.77%) | 99,600 |
15 Jul 2020 | JPY | 4,135 | 4,295 | 4,090 | 4,240 | 4,240 | +190 (+4.69%) | 80,200 |
14 Jul 2020 | JPY | 4,185 | 4,185 | 4,015 | 4,050 | 4,050 | -220 (-5.15%) | 65,100 |
13 Jul 2020 | JPY | 4,395 | 4,395 | 4,125 | 4,270 | 4,270 | +55 (+1.30%) | 111,400 |
10 Jul 2020 | JPY | 4,150 | 4,320 | 4,030 | 4,215 | 4,215 | +65 (+1.57%) | 118,200 |
9 Jul 2020 | JPY | 4,275 | 4,310 | 4,150 | 4,150 | 4,150 | -20 (-0.48%) | 96,600 |
8 Jul 2020 | JPY | 4,155 | 4,285 | 4,090 | 4,170 | 4,170 | +50 (+1.21%) | 65,600 |
7 Jul 2020 | JPY | 4,170 | 4,245 | 4,050 | 4,120 | 4,120 | -10 (-0.24%) | 88,000 |
6 Jul 2020 | JPY | 4,000 | 4,160 | 3,930 | 4,130 | 4,130 | +100 (+2.48%) | 98,000 |
3 Jul 2020 | JPY | 3,975 | 4,135 | 3,910 | 4,030 | 4,030 | +120 (+3.07%) | 107,400 |
2 Jul 2020 | JPY | 4,175 | 4,180 | 3,860 | 3,910 | 3,910 | -310 (-7.35%) | 254,100 |
1 Jul 2020 | JPY | 4,510 | 4,510 | 4,200 | 4,220 | 4,220 | -235 (-5.27%) | 100,300 |
30 Jun 2020 | JPY | 4,650 | 4,690 | 4,385 | 4,455 | 4,455 | -95 (-2.09%) | 86,600 |
29 Jun 2020 | JPY | 4,630 | 4,690 | 4,540 | 4,550 | 4,550 | -200 (-4.21%) | 87,300 |
26 Jun 2020 | JPY | 4,960 | 4,985 | 4,740 | 4,750 | 4,750 | -85 (-1.76%) | 102,000 |
25 Jun 2020 | JPY | 4,855 | 4,950 | 4,810 | 4,835 | 4,835 | -120 (-2.42%) | 71,000 |
24 Jun 2020 | JPY | 5,000 | 5,100 | 4,920 | 4,955 | 4,955 | -85 (-1.69%) | 71,700 |
23 Jun 2020 | JPY | 5,190 | 5,430 | 5,020 | 5,040 | 5,040 | 0.0 (0.0%) | 280,500 |