Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | JPY | 1,682.5 | 1,785 | 1,675 | 1,782.5 | 1,782.5 | +100 (+5.94%) | 33,600 |
4 Aug 2020 | JPY | 1,630 | 1,720 | 1,630 | 1,682.5 | 1,682.5 | +55 (+3.38%) | 69,200 |
3 Aug 2020 | JPY | 1,875 | 1,875 | 1,615 | 1,627.5 | 1,627.5 | -190 (-10.45%) | 141,400 |
31 Jul 2020 | JPY | 1,895 | 1,975 | 1,705 | 1,817.5 | 1,817.5 | -230 (-11.23%) | 340,000 |
30 Jul 2020 | JPY | 1,955 | 2,057.5 | 1,950 | 2,047.5 | 2,047.5 | +97.5 (+5%) | 127,800 |
29 Jul 2020 | JPY | 1,945 | 1,980 | 1,920 | 1,950 | 1,950 | -15 (-0.76%) | 29,800 |
28 Jul 2020 | JPY | 1,992.5 | 1,992.5 | 1,907.5 | 1,965 | 1,965 | -10 (-0.51%) | 45,600 |
27 Jul 2020 | JPY | 2,032.5 | 2,032.5 | 1,917.5 | 1,975 | 1,975 | -80 (-3.89%) | 67,200 |
22 Jul 2020 | JPY | 2,030 | 2,055 | 1,995 | 2,055 | 2,055 | +25 (+1.23%) | 24,000 |
21 Jul 2020 | JPY | 2,035 | 2,085 | 2,015 | 2,030 | 2,030 | +15 (+0.74%) | 33,000 |
20 Jul 2020 | JPY | 2,050 | 2,100 | 1,990 | 2,015 | 2,015 | -32.5 (-1.59%) | 35,800 |
17 Jul 2020 | JPY | 2,100 | 2,135 | 2,005 | 2,047.5 | 2,047.5 | -45 (-2.15%) | 43,600 |
16 Jul 2020 | JPY | 2,192.5 | 2,232.5 | 2,050 | 2,092.5 | 2,092.5 | -65 (-3.01%) | 48,200 |
15 Jul 2020 | JPY | 2,057.5 | 2,175 | 2,057.5 | 2,157.5 | 2,157.5 | +122.5 (+6.02%) | 53,600 |
14 Jul 2020 | JPY | 2,090 | 2,090 | 1,972.5 | 2,035 | 2,035 | -70 (-3.33%) | 104,000 |
13 Jul 2020 | JPY | 2,127.5 | 2,160 | 2,080 | 2,105 | 2,105 | -2.5 (-0.12%) | 48,400 |
10 Jul 2020 | JPY | 2,182.5 | 2,232.5 | 2,082.5 | 2,107.5 | 2,107.5 | -57.5 (-2.66%) | 74,000 |
9 Jul 2020 | JPY | 2,205 | 2,252.5 | 2,132.5 | 2,165 | 2,165 | -37.5 (-1.70%) | 69,600 |
8 Jul 2020 | JPY | 2,290 | 2,290 | 2,175 | 2,202.5 | 2,202.5 | -87.5 (-3.82%) | 74,400 |
7 Jul 2020 | JPY | 2,275 | 2,387.5 | 2,227.5 | 2,290 | 2,290 | +25 (+1.10%) | 93,200 |
6 Jul 2020 | JPY | 2,110 | 2,300 | 2,070 | 2,265 | 2,265 | +120 (+5.59%) | 120,400 |
3 Jul 2020 | JPY | 1,950 | 2,162.5 | 1,950 | 2,145 | 2,145 | +212.5 (+11.00%) | 154,000 |
2 Jul 2020 | JPY | 1,977.5 | 2,075 | 1,817.5 | 1,932.5 | 1,932.5 | -10 (-0.51%) | 191,400 |
1 Jul 2020 | JPY | 1,847.5 | 2,107.5 | 1,847.5 | 1,942.5 | 1,942.5 | +100 (+5.43%) | 188,600 |
30 Jun 2020 | JPY | 1,950 | 1,972.5 | 1,795 | 1,842.5 | 1,842.5 | -25 (-1.34%) | 97,600 |
29 Jun 2020 | JPY | 1,977.5 | 2,040 | 1,855 | 1,867.5 | 1,867.5 | -127.5 (-6.39%) | 120,600 |
26 Jun 2020 | JPY | 2,190 | 2,212.5 | 1,855 | 1,995 | 1,995 | -160 (-7.42%) | 332,800 |
25 Jun 2020 | JPY | 1,770 | 2,155 | 1,770 | 2,155 | 2,155 | +350 (+19.39%) | 214,400 |
24 Jun 2020 | JPY | 1,792.5 | 1,942.5 | 1,775 | 1,805 | 1,805 | +80 (+4.64%) | 203,000 |
23 Jun 2020 | JPY | 1,700 | 1,885 | 1,645 | 1,725 | 1,725 | +77.5 (+4.70%) | 165,000 |