Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | JPY | 2,053 | 2,103 | 2,029 | 2,077 | 2,077 | -59 (-2.76%) | 219,900 |
3 Sep 2020 | JPY | 2,178 | 2,178 | 2,084 | 2,136 | 2,136 | -44 (-2.02%) | 310,100 |
2 Sep 2020 | JPY | 2,169 | 2,192 | 2,115 | 2,180 | 2,180 | +75 (+3.56%) | 485,500 |
1 Sep 2020 | JPY | 2,000 | 2,111 | 2,000 | 2,105 | 2,105 | +112 (+5.62%) | 368,000 |
31 Aug 2020 | JPY | 2,001 | 2,024 | 1,975 | 1,993 | 1,993 | +69 (+3.59%) | 247,700 |
28 Aug 2020 | JPY | 2,036 | 2,060 | 1,890 | 1,924 | 1,924 | -125 (-6.10%) | 460,800 |
27 Aug 2020 | JPY | 2,090 | 2,106 | 2,031 | 2,049 | 2,049 | -13 (-0.63%) | 325,300 |
26 Aug 2020 | JPY | 2,188 | 2,188 | 2,044 | 2,062 | 2,062 | -55 (-2.60%) | 666,500 |
25 Aug 2020 | JPY | 2,160 | 2,160 | 2,079 | 2,117 | 2,117 | -35 (-1.63%) | 213,100 |
24 Aug 2020 | JPY | 2,215 | 2,218 | 2,121 | 2,152 | 2,152 | -55 (-2.49%) | 207,700 |
21 Aug 2020 | JPY | 2,230 | 2,239 | 2,172 | 2,207 | 2,207 | +34 (+1.56%) | 207,800 |
20 Aug 2020 | JPY | 2,193 | 2,199 | 2,095 | 2,173 | 2,173 | -70 (-3.12%) | 421,100 |
19 Aug 2020 | JPY | 2,195 | 2,266 | 2,162 | 2,243 | 2,243 | +96 (+4.47%) | 589,300 |
18 Aug 2020 | JPY | 2,040 | 2,184 | 2,020 | 2,147 | 2,147 | +133 (+6.60%) | 789,700 |
17 Aug 2020 | JPY | 2,018 | 2,039 | 1,941 | 2,014 | 2,014 | +6 (+0.30%) | 294,400 |
14 Aug 2020 | JPY | 1,961 | 2,044 | 1,961 | 2,008 | 2,008 | +50 (+2.55%) | 367,000 |
13 Aug 2020 | JPY | 1,932 | 1,961 | 1,902 | 1,958 | 1,958 | +48 (+2.51%) | 163,700 |
12 Aug 2020 | JPY | 1,961 | 1,980 | 1,903 | 1,910 | 1,910 | -32 (-1.65%) | 248,300 |
11 Aug 2020 | JPY | 1,998 | 1,998 | 1,882 | 1,942 | 1,942 | +81 (+4.35%) | 487,400 |
7 Aug 2020 | JPY | 1,870 | 1,930 | 1,843 | 1,861 | 1,861 | +31 (+1.69%) | 220,800 |
6 Aug 2020 | JPY | 1,820 | 1,907 | 1,785 | 1,830 | 1,830 | +38 (+2.12%) | 266,900 |
5 Aug 2020 | JPY | 1,739 | 1,810 | 1,739 | 1,792 | 1,792 | +42 (+2.40%) | 125,800 |
4 Aug 2020 | JPY | 1,820 | 1,829 | 1,733 | 1,750 | 1,750 | -27 (-1.52%) | 175,700 |
3 Aug 2020 | JPY | 1,752 | 1,795 | 1,740 | 1,777 | 1,777 | +29 (+1.66%) | 133,500 |
31 Jul 2020 | JPY | 1,872 | 1,901 | 1,740 | 1,748 | 1,748 | -162 (-8.48%) | 281,600 |
30 Jul 2020 | JPY | 2,000 | 2,000 | 1,884 | 1,910 | 1,910 | +920 (+92.93%) | 183,200 |
30 Jul 2020 |
|
|||||||
29 Jul 2020 | JPY | 1,915 | 1,985 | 1,910 | 1,980 | 1,980 | +52.5 (+2.72%) | 470,000 |
28 Jul 2020 | JPY | 1,902.5 | 1,975 | 1,902.5 | 1,927.5 | 1,927.5 | +27.5 (+1.45%) | 183,000 |
27 Jul 2020 | JPY | 1,932.5 | 1,970 | 1,887.5 | 1,900 | 1,900 | -57.5 (-2.94%) | 335,800 |
22 Jul 2020 | JPY | 1,955 | 1,990 | 1,922.5 | 1,957.5 | 1,957.5 | -2.5 (-0.13%) | 186,400 |