Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | JPY | 4,290 | 4,290 | 4,180 | 4,185 | 4,185 | -100 (-2.33%) | 21,100 |
1 Sep 2020 | JPY | 4,190 | 4,290 | 4,120 | 4,285 | 4,285 | +140 (+3.38%) | 51,800 |
31 Aug 2020 | JPY | 4,000 | 4,160 | 3,960 | 4,145 | 4,145 | +105 (+2.60%) | 69,700 |
28 Aug 2020 | JPY | 4,230 | 4,270 | 3,930 | 4,040 | 4,040 | -235 (-5.50%) | 54,000 |
27 Aug 2020 | JPY | 4,395 | 4,400 | 4,205 | 4,275 | 4,275 | -135 (-3.06%) | 53,800 |
26 Aug 2020 | JPY | 4,205 | 4,410 | 4,165 | 4,410 | 4,410 | +205 (+4.88%) | 44,800 |
25 Aug 2020 | JPY | 4,435 | 4,435 | 4,200 | 4,205 | 4,205 | -205 (-4.65%) | 47,800 |
24 Aug 2020 | JPY | 4,230 | 4,420 | 4,160 | 4,410 | 4,410 | +250 (+6.01%) | 54,000 |
21 Aug 2020 | JPY | 4,205 | 4,275 | 4,130 | 4,160 | 4,160 | -45 (-1.07%) | 19,900 |
20 Aug 2020 | JPY | 4,265 | 4,265 | 4,060 | 4,205 | 4,205 | -55 (-1.29%) | 51,700 |
19 Aug 2020 | JPY | 4,505 | 4,515 | 4,190 | 4,260 | 4,260 | -215 (-4.80%) | 85,100 |
18 Aug 2020 | JPY | 4,300 | 4,475 | 4,230 | 4,475 | 4,475 | +185 (+4.31%) | 54,700 |
17 Aug 2020 | JPY | 4,130 | 4,320 | 4,115 | 4,290 | 4,290 | +165 (+4%) | 52,600 |
14 Aug 2020 | JPY | 4,050 | 4,125 | 4,040 | 4,125 | 4,125 | +40 (+0.98%) | 34,500 |
13 Aug 2020 | JPY | 4,100 | 4,130 | 3,990 | 4,085 | 4,085 | -5 (-0.12%) | 43,800 |
12 Aug 2020 | JPY | 4,295 | 4,335 | 4,030 | 4,090 | 4,090 | -155 (-3.65%) | 76,300 |
11 Aug 2020 | JPY | 4,300 | 4,345 | 3,800 | 4,245 | 4,245 | +125 (+3.03%) | 212,900 |
7 Aug 2020 | JPY | 4,080 | 4,150 | 3,920 | 4,120 | 4,120 | +110 (+2.74%) | 32,600 |
6 Aug 2020 | JPY | 4,200 | 4,300 | 3,940 | 4,010 | 4,010 | -130 (-3.14%) | 76,800 |
5 Aug 2020 | JPY | 3,895 | 4,285 | 3,850 | 4,140 | 4,140 | +245 (+6.29%) | 67,700 |
4 Aug 2020 | JPY | 3,725 | 3,895 | 3,710 | 3,895 | 3,895 | +190 (+5.13%) | 33,000 |
3 Aug 2020 | JPY | 3,890 | 3,920 | 3,695 | 3,705 | 3,705 | -45 (-1.20%) | 29,400 |
31 Jul 2020 | JPY | 3,795 | 3,810 | 3,560 | 3,750 | 3,750 | -45 (-1.19%) | 45,300 |
30 Jul 2020 | JPY | 3,700 | 3,795 | 3,665 | 3,795 | 3,795 | +155 (+4.26%) | 23,800 |
29 Jul 2020 | JPY | 3,745 | 3,760 | 3,615 | 3,640 | 3,640 | -135 (-3.58%) | 18,800 |
28 Jul 2020 | JPY | 3,715 | 3,795 | 3,675 | 3,775 | 3,775 | -10 (-0.26%) | 19,400 |
27 Jul 2020 | JPY | 3,635 | 3,850 | 3,585 | 3,785 | 3,785 | +130 (+3.56%) | 28,700 |
22 Jul 2020 | JPY | 3,635 | 3,690 | 3,615 | 3,655 | 3,655 | -35 (-0.95%) | 9,800 |
21 Jul 2020 | JPY | 3,650 | 3,740 | 3,650 | 3,690 | 3,690 | +40 (+1.10%) | 17,400 |
20 Jul 2020 | JPY | 3,590 | 3,650 | 3,505 | 3,650 | 3,650 | +130 (+3.69%) | 23,800 |