Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2020 | JPY | 6,400 | 6,450 | 6,270 | 6,330 | 6,330 | -160 (-2.47%) | 211,500 |
2 Sep 2020 | JPY | 6,260 | 6,640 | 6,190 | 6,490 | 6,490 | +390 (+6.39%) | 502,600 |
1 Sep 2020 | JPY | 5,920 | 6,180 | 5,900 | 6,100 | 6,100 | +250 (+4.27%) | 278,700 |
31 Aug 2020 | JPY | 5,890 | 5,910 | 5,660 | 5,850 | 5,850 | +40 (+0.69%) | 306,100 |
28 Aug 2020 | JPY | 6,210 | 6,280 | 5,650 | 5,810 | 5,810 | -400 (-6.44%) | 522,400 |
27 Aug 2020 | JPY | 6,380 | 6,430 | 6,120 | 6,210 | 6,210 | -70 (-1.11%) | 373,700 |
26 Aug 2020 | JPY | 6,500 | 6,570 | 6,230 | 6,280 | 6,280 | -140 (-2.18%) | 493,500 |
25 Aug 2020 | JPY | 6,340 | 6,570 | 6,340 | 6,420 | 6,420 | +50 (+0.78%) | 410,600 |
24 Aug 2020 | JPY | 6,460 | 6,740 | 6,280 | 6,370 | 6,370 | -250 (-3.78%) | 429,800 |
21 Aug 2020 | JPY | 6,450 | 6,640 | 6,270 | 6,620 | 6,620 | +170 (+2.64%) | 418,500 |
20 Aug 2020 | JPY | 6,140 | 6,490 | 6,070 | 6,450 | 6,450 | +280 (+4.54%) | 765,700 |
19 Aug 2020 | JPY | 5,300 | 6,210 | 5,300 | 6,170 | 6,170 | +820 (+15.33%) | 1,025,100 |
18 Aug 2020 | JPY | 5,130 | 5,370 | 5,130 | 5,350 | 5,350 | +70 (+1.33%) | 304,000 |
17 Aug 2020 | JPY | 5,080 | 5,280 | 4,980 | 5,280 | 5,280 | 0.0 (0.0%) | 194,500 |
14 Aug 2020 | JPY | 5,380 | 5,420 | 5,190 | 5,280 | 5,280 | -140 (-2.58%) | 235,900 |
13 Aug 2020 | JPY | 4,930 | 5,510 | 4,925 | 5,420 | 5,420 | +390 (+7.75%) | 615,300 |
12 Aug 2020 | JPY | 5,220 | 5,270 | 5,000 | 5,030 | 5,030 | -260 (-4.91%) | 403,500 |
11 Aug 2020 | JPY | 5,280 | 5,320 | 5,150 | 5,290 | 5,290 | -90 (-1.67%) | 209,000 |
7 Aug 2020 | JPY | 5,300 | 5,440 | 5,200 | 5,380 | 5,380 | +190 (+3.66%) | 258,000 |
6 Aug 2020 | JPY | 5,090 | 5,320 | 5,070 | 5,190 | 5,190 | +190 (+3.80%) | 291,300 |
5 Aug 2020 | JPY | 4,895 | 5,050 | 4,850 | 5,000 | 5,000 | +245 (+5.15%) | 262,700 |
4 Aug 2020 | JPY | 4,720 | 4,850 | 4,685 | 4,755 | 4,755 | +55 (+1.17%) | 190,700 |
3 Aug 2020 | JPY | 4,800 | 4,800 | 4,610 | 4,700 | 4,700 | -65 (-1.36%) | 263,700 |
31 Jul 2020 | JPY | 4,850 | 4,860 | 4,620 | 4,765 | 4,765 | -95 (-1.95%) | 329,300 |
30 Jul 2020 | JPY | 4,850 | 4,940 | 4,810 | 4,860 | 4,860 | +25 (+0.52%) | 242,800 |
29 Jul 2020 | JPY | 5,010 | 5,070 | 4,810 | 4,835 | 4,835 | -265 (-5.20%) | 401,800 |
28 Jul 2020 | JPY | 5,080 | 5,250 | 5,070 | 5,100 | 5,100 | +50 (+0.99%) | 160,700 |
27 Jul 2020 | JPY | 5,220 | 5,220 | 5,030 | 5,050 | 5,050 | -260 (-4.90%) | 356,200 |
22 Jul 2020 | JPY | 5,350 | 5,350 | 5,210 | 5,310 | 5,310 | +50 (+0.95%) | 253,600 |
21 Jul 2020 | JPY | 5,270 | 5,390 | 5,190 | 5,260 | 5,260 | +120 (+2.33%) | 431,200 |