Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | JPY | 4,620 | 4,670 | 4,495 | 4,565 | 4,565 | -40 (-0.87%) | 29,800 |
16 Sep 2020 | JPY | 4,390 | 4,645 | 4,360 | 4,605 | 4,605 | +235 (+5.38%) | 34,400 |
15 Sep 2020 | JPY | 4,480 | 4,480 | 4,330 | 4,370 | 4,370 | -70 (-1.58%) | 29,300 |
14 Sep 2020 | JPY | 4,380 | 4,600 | 4,300 | 4,440 | 4,440 | +340 (+8.29%) | 100,000 |
11 Sep 2020 | JPY | 4,045 | 4,200 | 4,045 | 4,100 | 4,100 | +85 (+2.12%) | 25,100 |
10 Sep 2020 | JPY | 3,940 | 4,130 | 3,940 | 4,015 | 4,015 | +40 (+1.01%) | 27,500 |
9 Sep 2020 | JPY | 3,870 | 3,990 | 3,870 | 3,975 | 3,975 | 0.0 (0.0%) | 13,500 |
8 Sep 2020 | JPY | 3,890 | 3,975 | 3,875 | 3,975 | 3,975 | +85 (+2.19%) | 9,600 |
7 Sep 2020 | JPY | 3,995 | 3,995 | 3,870 | 3,890 | 3,890 | +80 (+2.10%) | 14,700 |
4 Sep 2020 | JPY | 3,770 | 3,930 | 3,770 | 3,810 | 3,810 | -50 (-1.30%) | 10,300 |
3 Sep 2020 | JPY | 3,900 | 3,970 | 3,830 | 3,860 | 3,860 | -10 (-0.26%) | 13,600 |
2 Sep 2020 | JPY | 3,865 | 3,870 | 3,775 | 3,870 | 3,870 | +5 (+0.13%) | 9,200 |
1 Sep 2020 | JPY | 3,915 | 3,925 | 3,795 | 3,865 | 3,865 | -125 (-3.13%) | 16,200 |
31 Aug 2020 | JPY | 3,690 | 4,000 | 3,660 | 3,990 | 3,990 | +280 (+7.55%) | 36,000 |
28 Aug 2020 | JPY | 3,700 | 3,715 | 3,610 | 3,710 | 3,710 | -20 (-0.54%) | 29,100 |
27 Aug 2020 | JPY | 3,775 | 3,775 | 3,685 | 3,730 | 3,730 | -10 (-0.27%) | 9,700 |
26 Aug 2020 | JPY | 3,730 | 3,770 | 3,730 | 3,740 | 3,740 | -25 (-0.66%) | 7,300 |
25 Aug 2020 | JPY | 3,755 | 3,795 | 3,755 | 3,765 | 3,765 | +20 (+0.53%) | 5,500 |
24 Aug 2020 | JPY | 3,800 | 3,800 | 3,730 | 3,745 | 3,745 | -10 (-0.27%) | 7,100 |
21 Aug 2020 | JPY | 3,805 | 3,825 | 3,755 | 3,755 | 3,755 | -60 (-1.57%) | 6,500 |
20 Aug 2020 | JPY | 3,825 | 3,845 | 3,810 | 3,815 | 3,815 | -80 (-2.05%) | 4,400 |
19 Aug 2020 | JPY | 3,800 | 3,895 | 3,770 | 3,895 | 3,895 | +45 (+1.17%) | 9,600 |
18 Aug 2020 | JPY | 3,780 | 3,900 | 3,755 | 3,850 | 3,850 | +110 (+2.94%) | 21,600 |
17 Aug 2020 | JPY | 3,695 | 3,755 | 3,695 | 3,740 | 3,740 | +65 (+1.77%) | 10,200 |
14 Aug 2020 | JPY | 3,690 | 3,710 | 3,660 | 3,675 | 3,675 | -15 (-0.41%) | 9,800 |
13 Aug 2020 | JPY | 3,690 | 3,705 | 3,665 | 3,690 | 3,690 | 0.0 (0.0%) | 10,700 |
12 Aug 2020 | JPY | 3,765 | 3,765 | 3,630 | 3,690 | 3,690 | -35 (-0.94%) | 20,400 |
11 Aug 2020 | JPY | 3,640 | 3,725 | 3,600 | 3,725 | 3,725 | +135 (+3.76%) | 16,000 |
7 Aug 2020 | JPY | 3,700 | 3,725 | 3,590 | 3,590 | 3,590 | -80 (-2.18%) | 7,800 |
6 Aug 2020 | JPY | 3,575 | 3,670 | 3,575 | 3,670 | 3,670 | +85 (+2.37%) | 7,800 |