Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | JPY | 2,921 | 3,045 | 2,901 | 2,970 | 2,970 | -100 (-3.26%) | 460,500 |
3 Sep 2020 | JPY | 3,145 | 3,160 | 3,055 | 3,070 | 3,070 | -65 (-2.07%) | 299,000 |
2 Sep 2020 | JPY | 3,115 | 3,165 | 3,050 | 3,135 | 3,135 | +65 (+2.12%) | 359,000 |
1 Sep 2020 | JPY | 3,040 | 3,080 | 2,982 | 3,070 | 3,070 | +60 (+1.99%) | 326,300 |
31 Aug 2020 | JPY | 2,980 | 3,080 | 2,964 | 3,010 | 3,010 | +66 (+2.24%) | 405,800 |
28 Aug 2020 | JPY | 3,140 | 3,140 | 2,868 | 2,944 | 2,944 | -236 (-7.42%) | 1,036,000 |
27 Aug 2020 | JPY | 3,165 | 3,195 | 3,090 | 3,180 | 3,180 | -20 (-0.63%) | 452,600 |
26 Aug 2020 | JPY | 3,280 | 3,280 | 3,195 | 3,200 | 3,200 | -60 (-1.84%) | 303,100 |
25 Aug 2020 | JPY | 3,350 | 3,350 | 3,255 | 3,260 | 3,260 | -70 (-2.10%) | 427,200 |
24 Aug 2020 | JPY | 3,190 | 3,330 | 3,135 | 3,330 | 3,330 | +145 (+4.55%) | 501,200 |
21 Aug 2020 | JPY | 3,250 | 3,270 | 3,160 | 3,185 | 3,185 | -10 (-0.31%) | 422,000 |
20 Aug 2020 | JPY | 3,285 | 3,285 | 3,115 | 3,195 | 3,195 | -130 (-3.91%) | 1,026,800 |
19 Aug 2020 | JPY | 3,360 | 3,400 | 3,265 | 3,325 | 3,325 | +10 (+0.30%) | 504,600 |
18 Aug 2020 | JPY | 3,400 | 3,415 | 3,305 | 3,315 | 3,315 | -70 (-2.07%) | 523,700 |
17 Aug 2020 | JPY | 3,480 | 3,595 | 3,310 | 3,385 | 3,385 | -405 (-10.69%) | 1,354,700 |
14 Aug 2020 | JPY | 3,620 | 3,840 | 3,620 | 3,790 | 3,790 | +175 (+4.84%) | 1,214,500 |
13 Aug 2020 | JPY | 3,495 | 3,630 | 3,485 | 3,615 | 3,615 | +160 (+4.63%) | 517,200 |
12 Aug 2020 | JPY | 3,505 | 3,515 | 3,415 | 3,455 | 3,455 | -45 (-1.29%) | 302,900 |
11 Aug 2020 | JPY | 3,540 | 3,600 | 3,480 | 3,500 | 3,500 | -20 (-0.57%) | 339,200 |
7 Aug 2020 | JPY | 3,615 | 3,625 | 3,480 | 3,520 | 3,520 | -95 (-2.63%) | 381,100 |
6 Aug 2020 | JPY | 3,540 | 3,645 | 3,490 | 3,615 | 3,615 | +115 (+3.29%) | 554,700 |
5 Aug 2020 | JPY | 3,500 | 3,530 | 3,460 | 3,500 | 3,500 | +30 (+0.86%) | 265,600 |
4 Aug 2020 | JPY | 3,565 | 3,645 | 3,425 | 3,470 | 3,470 | -35 (-1.00%) | 555,000 |
3 Aug 2020 | JPY | 3,470 | 3,520 | 3,410 | 3,505 | 3,505 | +100 (+2.94%) | 407,200 |
31 Jul 2020 | JPY | 3,430 | 3,500 | 3,375 | 3,405 | 3,405 | -25 (-0.73%) | 369,400 |
30 Jul 2020 | JPY | 3,370 | 3,450 | 3,360 | 3,430 | 3,430 | +55 (+1.63%) | 263,500 |
29 Jul 2020 | JPY | 3,400 | 3,445 | 3,330 | 3,375 | 3,375 | -70 (-2.03%) | 369,400 |
28 Jul 2020 | JPY | 3,410 | 3,510 | 3,405 | 3,445 | 3,445 | +50 (+1.47%) | 387,900 |
27 Jul 2020 | JPY | 3,315 | 3,455 | 3,315 | 3,395 | 3,395 | +10 (+0.30%) | 324,800 |
22 Jul 2020 | JPY | 3,430 | 3,445 | 3,285 | 3,385 | 3,385 | -110 (-3.15%) | 547,800 |