Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | JPY | 4,245 | 4,345 | 4,150 | 4,215 | 4,215 | -30 (-0.71%) | 234,700 |
16 Sep 2020 | JPY | 4,255 | 4,340 | 4,095 | 4,245 | 4,245 | -10 (-0.24%) | 252,200 |
15 Sep 2020 | JPY | 4,175 | 4,330 | 4,145 | 4,255 | 4,255 | -30 (-0.70%) | 305,600 |
14 Sep 2020 | JPY | 4,455 | 4,690 | 4,255 | 4,285 | 4,285 | -10 (-0.23%) | 687,100 |
11 Sep 2020 | JPY | 3,805 | 4,295 | 3,750 | 4,295 | 4,295 | +700 (+19.47%) | 755,900 |
10 Sep 2020 | JPY | 3,500 | 3,695 | 3,490 | 3,595 | 3,595 | +195 (+5.74%) | 311,600 |
9 Sep 2020 | JPY | 3,225 | 3,495 | 3,220 | 3,400 | 3,400 | +105 (+3.19%) | 290,400 |
8 Sep 2020 | JPY | 3,110 | 3,295 | 3,110 | 3,295 | 3,295 | +150 (+4.77%) | 108,200 |
7 Sep 2020 | JPY | 3,165 | 3,215 | 3,085 | 3,145 | 3,145 | 0.0 (0.0%) | 148,300 |
4 Sep 2020 | JPY | 3,195 | 3,230 | 3,140 | 3,145 | 3,145 | -160 (-4.84%) | 148,600 |
3 Sep 2020 | JPY | 3,435 | 3,480 | 3,260 | 3,305 | 3,305 | -95 (-2.79%) | 180,200 |
2 Sep 2020 | JPY | 3,150 | 3,430 | 3,135 | 3,400 | 3,400 | +230 (+7.26%) | 343,400 |
1 Sep 2020 | JPY | 3,145 | 3,185 | 3,095 | 3,170 | 3,170 | +50 (+1.60%) | 143,500 |
31 Aug 2020 | JPY | 3,070 | 3,160 | 2,995 | 3,120 | 3,120 | +100 (+3.31%) | 251,000 |
28 Aug 2020 | JPY | 2,962 | 3,050 | 2,941 | 3,020 | 3,020 | +58 (+1.96%) | 281,400 |
27 Aug 2020 | JPY | 3,040 | 3,050 | 2,939 | 2,962 | 2,962 | -25 (-0.84%) | 259,400 |
26 Aug 2020 | JPY | 2,940 | 2,990 | 2,934 | 2,987 | 2,987 | +56 (+1.91%) | 283,900 |
25 Aug 2020 | JPY | 2,910 | 2,944 | 2,887 | 2,931 | 2,931 | +6 (+0.21%) | 412,900 |
24 Aug 2020 | JPY | 2,980 | 3,000 | 2,910 | 2,925 | 2,925 | -75 (-2.50%) | 258,200 |
21 Aug 2020 | JPY | 3,010 | 3,055 | 2,957 | 3,000 | 3,000 | -25 (-0.83%) | 251,500 |
20 Aug 2020 | JPY | 3,050 | 3,080 | 2,980 | 3,025 | 3,025 | -25 (-0.82%) | 160,400 |
19 Aug 2020 | JPY | 3,100 | 3,185 | 3,030 | 3,050 | 3,050 | -50 (-1.61%) | 198,300 |
18 Aug 2020 | JPY | 3,175 | 3,185 | 3,075 | 3,100 | 3,100 | -45 (-1.43%) | 151,000 |
17 Aug 2020 | JPY | 3,210 | 3,210 | 3,135 | 3,145 | 3,145 | -135 (-4.12%) | 49,500 |
14 Aug 2020 | JPY | 3,305 | 3,320 | 3,240 | 3,280 | 3,280 | +30 (+0.92%) | 72,900 |
13 Aug 2020 | JPY | 3,295 | 3,335 | 3,225 | 3,250 | 3,250 | +75 (+2.36%) | 161,600 |
12 Aug 2020 | JPY | 3,095 | 3,195 | 3,030 | 3,175 | 3,175 | +170 (+5.66%) | 206,500 |
11 Aug 2020 | JPY | 2,951 | 3,005 | 2,861 | 3,005 | 3,005 | +64 (+2.18%) | 198,800 |
7 Aug 2020 | JPY | 3,100 | 3,100 | 2,935 | 2,941 | 2,941 | -139 (-4.51%) | 240,500 |
6 Aug 2020 | JPY | 2,991 | 3,115 | 2,971 | 3,080 | 3,080 | +139 (+4.73%) | 140,100 |