Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | JPY | 1,524 | 1,569 | 1,510 | 1,535 | 1,535 | +19 (+1.25%) | 532,000 |
11 Sep 2020 | JPY | 1,478 | 1,520 | 1,442 | 1,516 | 1,516 | +44 (+2.99%) | 490,300 |
10 Sep 2020 | JPY | 1,533 | 1,533 | 1,462 | 1,472 | 1,472 | -18 (-1.21%) | 373,900 |
9 Sep 2020 | JPY | 1,451 | 1,504 | 1,447 | 1,490 | 1,490 | -31 (-2.04%) | 582,000 |
8 Sep 2020 | JPY | 1,440 | 1,526 | 1,425 | 1,521 | 1,521 | +87 (+6.07%) | 728,300 |
7 Sep 2020 | JPY | 1,521 | 1,524 | 1,431 | 1,434 | 1,434 | -115 (-7.42%) | 1,020,800 |
4 Sep 2020 | JPY | 1,500 | 1,555 | 1,496 | 1,549 | 1,549 | -5 (-0.32%) | 665,600 |
3 Sep 2020 | JPY | 1,601 | 1,604 | 1,537 | 1,554 | 1,554 | -32 (-2.02%) | 633,900 |
2 Sep 2020 | JPY | 1,623 | 1,648 | 1,563 | 1,586 | 1,586 | -2 (-0.13%) | 1,080,800 |
1 Sep 2020 | JPY | 1,530 | 1,588 | 1,524 | 1,588 | 1,588 | +67 (+4.40%) | 645,700 |
31 Aug 2020 | JPY | 1,547 | 1,550 | 1,512 | 1,521 | 1,521 | +8 (+0.53%) | 592,800 |
28 Aug 2020 | JPY | 1,610 | 1,619 | 1,420 | 1,513 | 1,513 | -96 (-5.97%) | 1,458,500 |
27 Aug 2020 | JPY | 1,663 | 1,668 | 1,603 | 1,609 | 1,609 | -23 (-1.41%) | 672,100 |
26 Aug 2020 | JPY | 1,690 | 1,699 | 1,613 | 1,632 | 1,632 | -44 (-2.63%) | 1,357,100 |
25 Aug 2020 | JPY | 1,790 | 1,790 | 1,660 | 1,676 | 1,676 | -106 (-5.95%) | 1,766,700 |
24 Aug 2020 | JPY | 1,650 | 1,782 | 1,650 | 1,782 | 1,782 | +152 (+9.33%) | 1,833,600 |
21 Aug 2020 | JPY | 1,585 | 1,639 | 1,550 | 1,630 | 1,630 | +72 (+4.62%) | 1,070,500 |
20 Aug 2020 | JPY | 1,630 | 1,631 | 1,544 | 1,558 | 1,558 | -76 (-4.65%) | 1,086,300 |
19 Aug 2020 | JPY | 1,648 | 1,685 | 1,604 | 1,634 | 1,634 | -2 (-0.12%) | 920,000 |
18 Aug 2020 | JPY | 1,646 | 1,735 | 1,632 | 1,636 | 1,636 | +6 (+0.37%) | 1,393,100 |
17 Aug 2020 | JPY | 1,800 | 1,805 | 1,630 | 1,630 | 1,630 | -20 (-1.21%) | 2,869,400 |
14 Aug 2020 | JPY | 1,627 | 1,684 | 1,603 | 1,650 | 1,650 | +47 (+2.93%) | 845,900 |
13 Aug 2020 | JPY | 1,580 | 1,606 | 1,552 | 1,603 | 1,603 | +30 (+1.91%) | 360,900 |
12 Aug 2020 | JPY | 1,599 | 1,600 | 1,543 | 1,573 | 1,573 | +2 (+0.13%) | 284,200 |
11 Aug 2020 | JPY | 1,650 | 1,650 | 1,526 | 1,571 | 1,571 | -80 (-4.85%) | 498,000 |
7 Aug 2020 | JPY | 1,692 | 1,698 | 1,614 | 1,651 | 1,651 | -56 (-3.28%) | 373,800 |
6 Aug 2020 | JPY | 1,615 | 1,707 | 1,600 | 1,707 | 1,707 | +113 (+7.09%) | 642,900 |
5 Aug 2020 | JPY | 1,520 | 1,596 | 1,520 | 1,594 | 1,594 | +60 (+3.91%) | 233,500 |
4 Aug 2020 | JPY | 1,530 | 1,551 | 1,508 | 1,534 | 1,534 | +21 (+1.39%) | 219,000 |
3 Aug 2020 | JPY | 1,507 | 1,528 | 1,459 | 1,513 | 1,513 | +36 (+2.44%) | 316,700 |