Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | JPY | 2,137.5 | 2,217.5 | 2,125 | 2,165 | 2,165 | -27.5 (-1.25%) | 115,400 |
3 Sep 2020 | JPY | 2,155 | 2,240 | 2,147.5 | 2,192.5 | 2,192.5 | +47.5 (+2.21%) | 168,600 |
2 Sep 2020 | JPY | 2,142.5 | 2,240 | 2,122.5 | 2,145 | 2,145 | +5 (+0.23%) | 306,200 |
1 Sep 2020 | JPY | 1,952.5 | 2,150 | 1,952.5 | 2,140 | 2,140 | +175 (+8.91%) | 464,800 |
31 Aug 2020 | JPY | 1,930 | 1,977.5 | 1,930 | 1,965 | 1,965 | +75 (+3.97%) | 108,000 |
28 Aug 2020 | JPY | 1,975 | 1,980 | 1,847.5 | 1,890 | 1,890 | -112.5 (-5.62%) | 224,600 |
27 Aug 2020 | JPY | 1,995 | 2,080 | 1,985 | 2,002.5 | 2,002.5 | +27.5 (+1.39%) | 244,800 |
26 Aug 2020 | JPY | 1,940 | 1,977.5 | 1,932.5 | 1,975 | 1,975 | +35 (+1.80%) | 59,600 |
25 Aug 2020 | JPY | 1,997.5 | 1,997.5 | 1,940 | 1,940 | 1,940 | -32.5 (-1.65%) | 89,400 |
24 Aug 2020 | JPY | 1,995 | 1,995 | 1,925 | 1,972.5 | 1,972.5 | -5 (-0.25%) | 119,400 |
21 Aug 2020 | JPY | 1,900 | 1,977.5 | 1,900 | 1,977.5 | 1,977.5 | +82.5 (+4.35%) | 211,800 |
20 Aug 2020 | JPY | 1,895 | 1,940 | 1,882.5 | 1,895 | 1,895 | -35 (-1.81%) | 116,200 |
19 Aug 2020 | JPY | 1,895 | 1,930 | 1,885 | 1,930 | 1,930 | +50 (+2.66%) | 125,600 |
18 Aug 2020 | JPY | 1,840 | 1,902.5 | 1,840 | 1,880 | 1,880 | +25 (+1.35%) | 78,200 |
17 Aug 2020 | JPY | 1,860 | 1,862.5 | 1,835 | 1,855 | 1,855 | -30 (-1.59%) | 64,800 |
14 Aug 2020 | JPY | 1,830 | 1,932.5 | 1,820 | 1,885 | 1,885 | +72.5 (+4%) | 191,000 |
13 Aug 2020 | JPY | 1,820 | 1,820 | 1,755 | 1,812.5 | 1,812.5 | +17.5 (+0.97%) | 140,200 |
12 Aug 2020 | JPY | 1,945 | 1,980 | 1,792.5 | 1,795 | 1,795 | -185 (-9.34%) | 373,400 |
11 Aug 2020 | JPY | 1,977.5 | 2,087.5 | 1,847.5 | 1,980 | 1,980 | +7.5 (+0.38%) | 527,200 |
7 Aug 2020 | JPY | 1,995 | 1,995 | 1,892.5 | 1,972.5 | 1,972.5 | -17.5 (-0.88%) | 224,800 |
6 Aug 2020 | JPY | 1,997.5 | 2,030 | 1,975 | 1,990 | 1,990 | 0.0 (0.0%) | 163,400 |
5 Aug 2020 | JPY | 1,945 | 1,990 | 1,937.5 | 1,990 | 1,990 | +30 (+1.53%) | 94,400 |
4 Aug 2020 | JPY | 1,982.5 | 1,987.5 | 1,927.5 | 1,960 | 1,960 | 0.0 (0.0%) | 83,600 |
3 Aug 2020 | JPY | 1,942.5 | 1,985 | 1,935 | 1,960 | 1,960 | +52.5 (+2.75%) | 129,200 |
31 Jul 2020 | JPY | 1,925 | 1,937.5 | 1,887.5 | 1,907.5 | 1,907.5 | -22.5 (-1.17%) | 105,000 |
30 Jul 2020 | JPY | 1,895 | 1,945 | 1,895 | 1,930 | 1,930 | +42.5 (+2.25%) | 131,000 |
29 Jul 2020 | JPY | 1,900 | 1,910 | 1,872.5 | 1,887.5 | 1,887.5 | -15 (-0.79%) | 66,400 |
28 Jul 2020 | JPY | 1,942.5 | 1,952.5 | 1,895 | 1,902.5 | 1,902.5 | -15 (-0.78%) | 64,400 |
27 Jul 2020 | JPY | 1,935 | 1,937.5 | 1,887.5 | 1,917.5 | 1,917.5 | -35 (-1.79%) | 90,800 |
22 Jul 2020 | JPY | 1,977.5 | 1,977.5 | 1,917.5 | 1,952.5 | 1,952.5 | -27.5 (-1.39%) | 104,800 |