Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | JPY | 1,400 | 1,443 | 1,391 | 1,437 | 1,437 | +32 (+2.28%) | 7,365,300 |
10 Sep 2020 | JPY | 1,410 | 1,416 | 1,400 | 1,405 | 1,405 | -4 (-0.28%) | 4,566,900 |
9 Sep 2020 | JPY | 1,400 | 1,410 | 1,395 | 1,409 | 1,409 | -22 (-1.54%) | 4,655,900 |
8 Sep 2020 | JPY | 1,422 | 1,432 | 1,413 | 1,431 | 1,431 | +16 (+1.13%) | 3,516,900 |
7 Sep 2020 | JPY | 1,407 | 1,420 | 1,394 | 1,415 | 1,415 | -11 (-0.77%) | 4,097,100 |
4 Sep 2020 | JPY | 1,415 | 1,428 | 1,397 | 1,426 | 1,426 | -27 (-1.86%) | 5,897,800 |
3 Sep 2020 | JPY | 1,450 | 1,467 | 1,445 | 1,453 | 1,453 | +20 (+1.40%) | 4,647,000 |
2 Sep 2020 | JPY | 1,444 | 1,447 | 1,426 | 1,433 | 1,433 | +2 (+0.14%) | 2,810,500 |
1 Sep 2020 | JPY | 1,434 | 1,435 | 1,406 | 1,431 | 1,431 | -7 (-0.49%) | 4,046,900 |
31 Aug 2020 | JPY | 1,462 | 1,464 | 1,438 | 1,438 | 1,438 | +3 (+0.21%) | 3,958,400 |
28 Aug 2020 | JPY | 1,439 | 1,460 | 1,423 | 1,435 | 1,435 | -19 (-1.31%) | 7,936,500 |
27 Aug 2020 | JPY | 1,458 | 1,466 | 1,445 | 1,454 | 1,454 | -23 (-1.56%) | 4,609,000 |
26 Aug 2020 | JPY | 1,467 | 1,480 | 1,459 | 1,477 | 1,477 | +19 (+1.30%) | 3,971,600 |
25 Aug 2020 | JPY | 1,461 | 1,469 | 1,445 | 1,458 | 1,458 | +16 (+1.11%) | 5,119,000 |
24 Aug 2020 | JPY | 1,432 | 1,443 | 1,418 | 1,442 | 1,442 | +3 (+0.21%) | 3,608,900 |
21 Aug 2020 | JPY | 1,441 | 1,467 | 1,422 | 1,439 | 1,439 | -25 (-1.71%) | 8,481,900 |
20 Aug 2020 | JPY | 1,512 | 1,512 | 1,458 | 1,464 | 1,464 | -58 (-3.81%) | 8,286,300 |
19 Aug 2020 | JPY | 1,523 | 1,535 | 1,513 | 1,522 | 1,522 | -12 (-0.78%) | 4,118,100 |
18 Aug 2020 | JPY | 1,552 | 1,552 | 1,520 | 1,534 | 1,534 | -11 (-0.71%) | 5,002,900 |
17 Aug 2020 | JPY | 1,528 | 1,552 | 1,527 | 1,545 | 1,545 | +3 (+0.19%) | 3,264,700 |
14 Aug 2020 | JPY | 1,535 | 1,554 | 1,532 | 1,542 | 1,542 | +10 (+0.65%) | 3,982,000 |
13 Aug 2020 | JPY | 1,549 | 1,566 | 1,532 | 1,532 | 1,532 | +19 (+1.26%) | 6,495,400 |
12 Aug 2020 | JPY | 1,509 | 1,524 | 1,490 | 1,513 | 1,513 | +13 (+0.87%) | 6,162,700 |
11 Aug 2020 | JPY | 1,465 | 1,513 | 1,442 | 1,500 | 1,500 | +9 (+0.60%) | 9,494,100 |
7 Aug 2020 | JPY | 1,514 | 1,537 | 1,446 | 1,491 | 1,491 | -147 (-8.97%) | 19,705,200 |
6 Aug 2020 | JPY | 1,665 | 1,672 | 1,633 | 1,638 | 1,638 | -24 (-1.44%) | 5,626,900 |
5 Aug 2020 | JPY | 1,646 | 1,669 | 1,644 | 1,662 | 1,662 | +8 (+0.48%) | 4,074,100 |
4 Aug 2020 | JPY | 1,668 | 1,681 | 1,652 | 1,654 | 1,654 | +18 (+1.10%) | 4,043,700 |
3 Aug 2020 | JPY | 1,640 | 1,653 | 1,595 | 1,636 | 1,636 | +21 (+1.30%) | 5,018,600 |
31 Jul 2020 | JPY | 1,687 | 1,690 | 1,614 | 1,615 | 1,615 | -81 (-4.78%) | 8,983,400 |