Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2020 | JPY | 1,642.5 | 1,642.5 | 1,552.5 | 1,562.5 | 1,562.5 | -50 (-3.10%) | 29,400 |
2 Sep 2020 | JPY | 1,600 | 1,685 | 1,600 | 1,612.5 | 1,612.5 | +12.5 (+0.78%) | 56,800 |
1 Sep 2020 | JPY | 1,570 | 1,600 | 1,532.5 | 1,600 | 1,600 | +20 (+1.27%) | 34,600 |
31 Aug 2020 | JPY | 1,450 | 1,580 | 1,430 | 1,580 | 1,580 | +197 (+14.24%) | 60,600 |
28 Aug 2020 | JPY | 1,455 | 1,461.5 | 1,350 | 1,383 | 1,383 | -86.5 (-5.89%) | 66,200 |
27 Aug 2020 | JPY | 1,477.5 | 1,494 | 1,416 | 1,469.5 | 1,469.5 | -13.5 (-0.91%) | 52,800 |
26 Aug 2020 | JPY | 1,522.5 | 1,530 | 1,427.5 | 1,483 | 1,483 | +10.5 (+0.71%) | 43,400 |
25 Aug 2020 | JPY | 1,595 | 1,595 | 1,430.5 | 1,472.5 | 1,472.5 | -72.5 (-4.69%) | 64,200 |
24 Aug 2020 | JPY | 1,469.5 | 1,570 | 1,456.5 | 1,545 | 1,545 | +97.5 (+6.74%) | 81,400 |
21 Aug 2020 | JPY | 1,385 | 1,452.5 | 1,361.5 | 1,447.5 | 1,447.5 | +57.5 (+4.14%) | 45,800 |
20 Aug 2020 | JPY | 1,374.5 | 1,419.5 | 1,326 | 1,390 | 1,390 | +73 (+5.54%) | 75,400 |
19 Aug 2020 | JPY | 1,272 | 1,323.5 | 1,250 | 1,317 | 1,317 | +45 (+3.54%) | 79,800 |
18 Aug 2020 | JPY | 1,210 | 1,272 | 1,180 | 1,272 | 1,272 | +62 (+5.12%) | 76,600 |
17 Aug 2020 | JPY | 1,160 | 1,232.5 | 1,160 | 1,210 | 1,210 | +125 (+11.52%) | 113,000 |
14 Aug 2020 | JPY | 1,027.5 | 1,090 | 1,025 | 1,085 | 1,085 | +32.5 (+3.09%) | 66,800 |
13 Aug 2020 | JPY | 1,020.5 | 1,056 | 1,010 | 1,052.5 | 1,052.5 | +8.5 (+0.81%) | 43,800 |
12 Aug 2020 | JPY | 1,075 | 1,075 | 1,028 | 1,044 | 1,044 | -42.5 (-3.91%) | 37,800 |
11 Aug 2020 | JPY | 1,088.5 | 1,088.5 | 1,065.5 | 1,086.5 | 1,086.5 | +37 (+3.53%) | 9,800 |
7 Aug 2020 | JPY | 1,085.5 | 1,092 | 1,037.5 | 1,049.5 | 1,049.5 | -56.5 (-5.11%) | 7,000 |
6 Aug 2020 | JPY | 1,120.5 | 1,120.5 | 1,091 | 1,106 | 1,106 | -3 (-0.27%) | 4,800 |
5 Aug 2020 | JPY | 1,060.5 | 1,109 | 1,060.5 | 1,109 | 1,109 | +33.5 (+3.11%) | 4,400 |
4 Aug 2020 | JPY | 1,094.5 | 1,122 | 1,050 | 1,075.5 | 1,075.5 | -1.5 (-0.14%) | 21,800 |
3 Aug 2020 | JPY | 1,015 | 1,077 | 978 | 1,077 | 1,077 | +62 (+6.11%) | 38,200 |
31 Jul 2020 | JPY | 967 | 1,015 | 948.5 | 1,015 | 1,015 | +39 (+4.00%) | 34,200 |
30 Jul 2020 | JPY | 974 | 999.5 | 935.5 | 976 | 976 | -1.5 (-0.15%) | 32,600 |
29 Jul 2020 | JPY | 1,015.5 | 1,038.5 | 959 | 977.5 | 977.5 | -49 (-4.77%) | 29,400 |
28 Jul 2020 | JPY | 1,040 | 1,066.5 | 1,019.5 | 1,026.5 | 1,026.5 | -3.5 (-0.34%) | 11,000 |
27 Jul 2020 | JPY | 1,038.5 | 1,071.5 | 1,030 | 1,030 | 1,030 | -33.5 (-3.15%) | 5,600 |
22 Jul 2020 | JPY | 1,104 | 1,104 | 1,063.5 | 1,063.5 | 1,063.5 | -15.5 (-1.44%) | 4,000 |
21 Jul 2020 | JPY | 1,049.5 | 1,099.5 | 1,048 | 1,079 | 1,079 | +20.5 (+1.94%) | 13,200 |