Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | JPY | 2,170 | 2,229 | 2,134 | 2,190 | 2,190 | -50 (-2.23%) | 589,400 |
3 Sep 2020 | JPY | 2,250 | 2,277 | 2,194 | 2,240 | 2,240 | -67 (-2.90%) | 610,900 |
2 Sep 2020 | JPY | 2,295 | 2,340 | 2,262 | 2,307 | 2,307 | +19 (+0.83%) | 618,100 |
1 Sep 2020 | JPY | 2,180 | 2,288 | 2,167 | 2,288 | 2,288 | +106 (+4.86%) | 519,600 |
31 Aug 2020 | JPY | 2,126 | 2,191 | 2,097 | 2,182 | 2,182 | +106 (+5.11%) | 550,900 |
28 Aug 2020 | JPY | 2,162 | 2,162 | 2,039 | 2,076 | 2,076 | -136 (-6.15%) | 711,100 |
27 Aug 2020 | JPY | 2,216 | 2,249 | 2,207 | 2,212 | 2,212 | +7 (+0.32%) | 278,300 |
26 Aug 2020 | JPY | 2,222 | 2,242 | 2,176 | 2,205 | 2,205 | -13 (-0.59%) | 536,600 |
25 Aug 2020 | JPY | 2,296 | 2,297 | 2,166 | 2,218 | 2,218 | -103 (-4.44%) | 744,600 |
24 Aug 2020 | JPY | 2,341 | 2,342 | 2,293 | 2,321 | 2,321 | -4 (-0.17%) | 321,700 |
21 Aug 2020 | JPY | 2,295 | 2,325 | 2,267 | 2,325 | 2,325 | +40 (+1.75%) | 358,800 |
20 Aug 2020 | JPY | 2,256 | 2,306 | 2,230 | 2,285 | 2,285 | -11 (-0.48%) | 517,600 |
19 Aug 2020 | JPY | 2,255 | 2,331 | 2,245 | 2,296 | 2,296 | +86 (+3.89%) | 760,900 |
18 Aug 2020 | JPY | 2,131 | 2,222 | 2,104 | 2,210 | 2,210 | +98 (+4.64%) | 481,500 |
17 Aug 2020 | JPY | 2,125 | 2,167 | 2,104 | 2,112 | 2,112 | +11 (+0.52%) | 401,300 |
14 Aug 2020 | JPY | 2,030 | 2,125 | 2,026 | 2,101 | 2,101 | +68 (+3.34%) | 321,100 |
13 Aug 2020 | JPY | 2,020 | 2,048 | 1,984 | 2,033 | 2,033 | +52 (+2.62%) | 457,500 |
12 Aug 2020 | JPY | 2,071 | 2,084 | 1,945 | 1,981 | 1,981 | -101 (-4.85%) | 559,600 |
11 Aug 2020 | JPY | 2,098 | 2,149 | 2,056 | 2,082 | 2,082 | -3 (-0.14%) | 488,700 |
7 Aug 2020 | JPY | 2,165 | 2,182 | 2,068 | 2,085 | 2,085 | -71 (-3.29%) | 632,800 |
6 Aug 2020 | JPY | 2,151 | 2,207 | 2,130 | 2,156 | 2,156 | +26 (+1.22%) | 634,800 |
5 Aug 2020 | JPY | 2,078 | 2,141 | 2,059 | 2,130 | 2,130 | +90 (+4.41%) | 776,500 |
4 Aug 2020 | JPY | 1,990 | 2,088 | 1,990 | 2,040 | 2,040 | +56 (+2.82%) | 870,000 |
3 Aug 2020 | JPY | 1,950 | 2,017 | 1,942 | 1,984 | 1,984 | +175 (+9.67%) | 1,428,400 |
31 Jul 2020 | JPY | 1,885 | 1,909 | 1,782 | 1,809 | 1,809 | -51 (-2.74%) | 457,000 |
30 Jul 2020 | JPY | 1,805 | 1,863 | 1,800 | 1,860 | 1,860 | +79 (+4.44%) | 399,000 |
29 Jul 2020 | JPY | 1,775 | 1,792 | 1,755 | 1,781 | 1,781 | +4 (+0.23%) | 220,300 |
28 Jul 2020 | JPY | 1,782 | 1,793 | 1,748 | 1,777 | 1,777 | -4 (-0.22%) | 310,600 |
27 Jul 2020 | JPY | 1,750 | 1,789 | 1,734 | 1,781 | 1,781 | +5 (+0.28%) | 314,400 |
22 Jul 2020 | JPY | 1,800 | 1,814 | 1,755 | 1,776 | 1,776 | -75 (-4.05%) | 420,200 |