Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | JPY | 2,053 | 2,066 | 1,994 | 2,040 | 2,040 | -60 (-2.86%) | 74,000 |
8 Sep 2020 | JPY | 2,087 | 2,100 | 2,010 | 2,100 | 2,100 | +13 (+0.62%) | 59,900 |
7 Sep 2020 | JPY | 2,198 | 2,198 | 2,032 | 2,087 | 2,087 | -83 (-3.82%) | 116,200 |
4 Sep 2020 | JPY | 2,185 | 2,245 | 2,153 | 2,170 | 2,170 | -80 (-3.56%) | 82,300 |
3 Sep 2020 | JPY | 2,335 | 2,348 | 2,240 | 2,250 | 2,250 | -80 (-3.43%) | 107,700 |
2 Sep 2020 | JPY | 2,350 | 2,363 | 2,285 | 2,330 | 2,330 | +30 (+1.30%) | 63,300 |
1 Sep 2020 | JPY | 2,258 | 2,363 | 2,258 | 2,300 | 2,300 | +22 (+0.97%) | 89,000 |
31 Aug 2020 | JPY | 2,274 | 2,376 | 2,261 | 2,278 | 2,278 | +4 (+0.18%) | 129,000 |
28 Aug 2020 | JPY | 2,283 | 2,348 | 2,184 | 2,274 | 2,274 | -25 (-1.09%) | 277,100 |
27 Aug 2020 | JPY | 2,403 | 2,426 | 2,254 | 2,299 | 2,299 | -107 (-4.45%) | 187,200 |
26 Aug 2020 | JPY | 2,436 | 2,455 | 2,397 | 2,406 | 2,406 | -49 (-2.00%) | 103,800 |
25 Aug 2020 | JPY | 2,520 | 2,560 | 2,421 | 2,455 | 2,455 | -30 (-1.21%) | 148,200 |
24 Aug 2020 | JPY | 2,402 | 2,487 | 2,387 | 2,485 | 2,485 | +38 (+1.55%) | 106,100 |
21 Aug 2020 | JPY | 2,492 | 2,520 | 2,445 | 2,447 | 2,447 | -33 (-1.33%) | 73,200 |
20 Aug 2020 | JPY | 2,600 | 2,600 | 2,473 | 2,480 | 2,480 | -100 (-3.88%) | 72,000 |
19 Aug 2020 | JPY | 2,509 | 2,605 | 2,509 | 2,580 | 2,580 | +77 (+3.08%) | 102,500 |
18 Aug 2020 | JPY | 2,480 | 2,543 | 2,471 | 2,503 | 2,503 | +22 (+0.89%) | 69,600 |
17 Aug 2020 | JPY | 2,431 | 2,481 | 2,408 | 2,481 | 2,481 | +39 (+1.60%) | 46,000 |
14 Aug 2020 | JPY | 2,445 | 2,484 | 2,406 | 2,442 | 2,442 | -48 (-1.93%) | 62,900 |
13 Aug 2020 | JPY | 2,403 | 2,500 | 2,403 | 2,490 | 2,490 | +83 (+3.45%) | 65,800 |
12 Aug 2020 | JPY | 2,423 | 2,430 | 2,326 | 2,407 | 2,407 | -54 (-2.19%) | 117,800 |
11 Aug 2020 | JPY | 2,587 | 2,591 | 2,440 | 2,461 | 2,461 | -76 (-3.00%) | 117,700 |
7 Aug 2020 | JPY | 2,679 | 2,683 | 2,532 | 2,537 | 2,537 | -163 (-6.04%) | 153,600 |
6 Aug 2020 | JPY | 2,698 | 2,765 | 2,640 | 2,700 | 2,700 | +27 (+1.01%) | 150,100 |
5 Aug 2020 | JPY | 2,638 | 2,673 | 2,572 | 2,673 | 2,673 | +43 (+1.63%) | 94,600 |
4 Aug 2020 | JPY | 2,551 | 2,638 | 2,536 | 2,630 | 2,630 | +129 (+5.16%) | 144,400 |
3 Aug 2020 | JPY | 2,470 | 2,538 | 2,430 | 2,501 | 2,501 | +79 (+3.26%) | 137,400 |
31 Jul 2020 | JPY | 2,520 | 2,522 | 2,391 | 2,422 | 2,422 | -65 (-2.61%) | 99,600 |
30 Jul 2020 | JPY | 2,385 | 2,504 | 2,370 | 2,487 | 2,487 | +154 (+6.60%) | 178,600 |
29 Jul 2020 | JPY | 2,475 | 2,475 | 2,304 | 2,333 | 2,333 | -130 (-5.28%) | 141,400 |