Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | JPY | 3,995 | 4,205 | 3,880 | 4,205 | 4,205 | +700 (+19.97%) | 641,100 |
16 Sep 2020 | JPY | 3,515 | 3,565 | 3,450 | 3,505 | 3,505 | +5 (+0.14%) | 32,700 |
15 Sep 2020 | JPY | 3,395 | 3,600 | 3,350 | 3,500 | 3,500 | +160 (+4.79%) | 31,500 |
14 Sep 2020 | JPY | 3,500 | 3,520 | 3,340 | 3,340 | 3,340 | -100 (-2.91%) | 20,300 |
11 Sep 2020 | JPY | 3,305 | 3,445 | 3,220 | 3,440 | 3,440 | +80 (+2.38%) | 20,500 |
10 Sep 2020 | JPY | 3,235 | 3,445 | 3,190 | 3,360 | 3,360 | +135 (+4.19%) | 26,300 |
9 Sep 2020 | JPY | 3,245 | 3,285 | 3,155 | 3,225 | 3,225 | -125 (-3.73%) | 41,200 |
8 Sep 2020 | JPY | 3,380 | 3,415 | 3,260 | 3,350 | 3,350 | +30 (+0.90%) | 40,900 |
7 Sep 2020 | JPY | 3,510 | 3,535 | 3,310 | 3,320 | 3,320 | -190 (-5.41%) | 52,000 |
4 Sep 2020 | JPY | 3,560 | 3,640 | 3,485 | 3,510 | 3,510 | -190 (-5.14%) | 60,800 |
3 Sep 2020 | JPY | 3,745 | 3,750 | 3,620 | 3,700 | 3,700 | +5 (+0.14%) | 39,000 |
2 Sep 2020 | JPY | 3,630 | 3,760 | 3,535 | 3,695 | 3,695 | +90 (+2.50%) | 54,200 |
1 Sep 2020 | JPY | 3,530 | 3,650 | 3,525 | 3,605 | 3,605 | +10 (+0.28%) | 21,500 |
31 Aug 2020 | JPY | 3,490 | 3,635 | 3,490 | 3,595 | 3,595 | +145 (+4.20%) | 33,500 |
28 Aug 2020 | JPY | 3,750 | 3,750 | 3,450 | 3,450 | 3,450 | -285 (-7.63%) | 56,200 |
27 Aug 2020 | JPY | 3,800 | 3,800 | 3,710 | 3,735 | 3,735 | -80 (-2.10%) | 33,600 |
26 Aug 2020 | JPY | 3,785 | 3,880 | 3,720 | 3,815 | 3,815 | +30 (+0.79%) | 52,200 |
25 Aug 2020 | JPY | 3,980 | 3,980 | 3,765 | 3,785 | 3,785 | -135 (-3.44%) | 64,200 |
24 Aug 2020 | JPY | 3,905 | 3,920 | 3,775 | 3,920 | 3,920 | +85 (+2.22%) | 40,700 |
21 Aug 2020 | JPY | 3,805 | 3,865 | 3,755 | 3,835 | 3,835 | +70 (+1.86%) | 64,900 |
20 Aug 2020 | JPY | 3,930 | 3,950 | 3,760 | 3,765 | 3,765 | -235 (-5.88%) | 132,100 |
19 Aug 2020 | JPY | 3,760 | 4,040 | 3,750 | 4,000 | 4,000 | +265 (+7.10%) | 105,000 |
18 Aug 2020 | JPY | 3,825 | 4,275 | 3,685 | 3,735 | 3,735 | -110 (-2.86%) | 353,300 |
17 Aug 2020 | JPY | 3,995 | 4,000 | 3,820 | 3,845 | 3,845 | -160 (-4.00%) | 110,100 |
14 Aug 2020 | JPY | 4,180 | 4,200 | 4,000 | 4,005 | 4,005 | -235 (-5.54%) | 76,900 |
13 Aug 2020 | JPY | 4,320 | 4,440 | 4,185 | 4,240 | 4,240 | -10 (-0.24%) | 73,200 |
12 Aug 2020 | JPY | 5,050 | 5,130 | 4,135 | 4,250 | 4,250 | -820 (-16.17%) | 269,500 |
11 Aug 2020 | JPY | 5,000 | 5,330 | 4,775 | 5,070 | 5,070 | +445 (+9.62%) | 90,900 |
7 Aug 2020 | JPY | 4,690 | 4,795 | 4,500 | 4,625 | 4,625 | -135 (-2.84%) | 20,100 |
6 Aug 2020 | JPY | 4,825 | 4,970 | 4,630 | 4,760 | 4,760 | -5 (-0.10%) | 32,200 |