Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | JPY | 1,630 | 1,648 | 1,622 | 1,641 | 1,641 | +28 (+1.74%) | 401,000 |
16 Sep 2020 | JPY | 1,625 | 1,642 | 1,610 | 1,613 | 1,613 | +6 (+0.37%) | 509,100 |
15 Sep 2020 | JPY | 1,605 | 1,609 | 1,586 | 1,607 | 1,607 | -10 (-0.62%) | 180,900 |
14 Sep 2020 | JPY | 1,600 | 1,624 | 1,594 | 1,617 | 1,617 | +20 (+1.25%) | 304,600 |
11 Sep 2020 | JPY | 1,598 | 1,612 | 1,572 | 1,597 | 1,597 | +21 (+1.33%) | 632,600 |
10 Sep 2020 | JPY | 1,560 | 1,577 | 1,550 | 1,576 | 1,576 | +26 (+1.68%) | 325,700 |
9 Sep 2020 | JPY | 1,504 | 1,550 | 1,500 | 1,550 | 1,550 | +17 (+1.11%) | 384,800 |
8 Sep 2020 | JPY | 1,550 | 1,555 | 1,525 | 1,533 | 1,533 | -5 (-0.33%) | 368,000 |
7 Sep 2020 | JPY | 1,544 | 1,565 | 1,535 | 1,538 | 1,538 | +12 (+0.79%) | 525,200 |
4 Sep 2020 | JPY | 1,500 | 1,534 | 1,485 | 1,526 | 1,526 | -2 (-0.13%) | 390,000 |
3 Sep 2020 | JPY | 1,540 | 1,555 | 1,527 | 1,528 | 1,528 | +17 (+1.13%) | 430,600 |
2 Sep 2020 | JPY | 1,534 | 1,536 | 1,501 | 1,511 | 1,511 | -1 (-0.07%) | 357,000 |
1 Sep 2020 | JPY | 1,528 | 1,555 | 1,505 | 1,512 | 1,512 | -16 (-1.05%) | 504,200 |
31 Aug 2020 | JPY | 1,544 | 1,551 | 1,524 | 1,528 | 1,528 | +3 (+0.20%) | 424,600 |
28 Aug 2020 | JPY | 1,532 | 1,556 | 1,507 | 1,525 | 1,525 | -17 (-1.10%) | 624,700 |
27 Aug 2020 | JPY | 1,557 | 1,559 | 1,534 | 1,542 | 1,542 | -19 (-1.22%) | 410,900 |
26 Aug 2020 | JPY | 1,530 | 1,574 | 1,522 | 1,561 | 1,561 | +67 (+4.48%) | 1,133,500 |
25 Aug 2020 | JPY | 1,481 | 1,505 | 1,481 | 1,494 | 1,494 | +37 (+2.54%) | 466,000 |
24 Aug 2020 | JPY | 1,446 | 1,458 | 1,437 | 1,457 | 1,457 | -7 (-0.48%) | 357,100 |
21 Aug 2020 | JPY | 1,499 | 1,504 | 1,461 | 1,464 | 1,464 | -14 (-0.95%) | 369,300 |
20 Aug 2020 | JPY | 1,495 | 1,495 | 1,470 | 1,478 | 1,478 | -41 (-2.70%) | 372,100 |
19 Aug 2020 | JPY | 1,520 | 1,524 | 1,501 | 1,519 | 1,519 | -15 (-0.98%) | 242,400 |
18 Aug 2020 | JPY | 1,525 | 1,536 | 1,513 | 1,534 | 1,534 | +24 (+1.59%) | 529,300 |
17 Aug 2020 | JPY | 1,530 | 1,541 | 1,509 | 1,510 | 1,510 | -26 (-1.69%) | 308,800 |
14 Aug 2020 | JPY | 1,555 | 1,557 | 1,525 | 1,536 | 1,536 | -22 (-1.41%) | 396,300 |
13 Aug 2020 | JPY | 1,574 | 1,582 | 1,549 | 1,558 | 1,558 | -10 (-0.64%) | 411,800 |
12 Aug 2020 | JPY | 1,556 | 1,585 | 1,553 | 1,568 | 1,568 | +16 (+1.03%) | 346,500 |
11 Aug 2020 | JPY | 1,559 | 1,577 | 1,541 | 1,552 | 1,552 | +33 (+2.17%) | 486,200 |
7 Aug 2020 | JPY | 1,617 | 1,619 | 1,492 | 1,519 | 1,519 | -73 (-4.59%) | 837,100 |
6 Aug 2020 | JPY | 1,540 | 1,610 | 1,486 | 1,592 | 1,592 | +51 (+3.31%) | 1,174,400 |