Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | JPY | 1,991 | 1,993 | 1,952 | 1,964 | 1,964 | -51 (-2.53%) | 956,100 |
3 Sep 2020 | JPY | 2,033 | 2,038 | 2,009 | 2,015 | 2,015 | -2 (-0.10%) | 764,500 |
2 Sep 2020 | JPY | 2,039 | 2,045 | 1,994 | 2,017 | 2,017 | -1 (-0.05%) | 589,700 |
1 Sep 2020 | JPY | 2,028 | 2,037 | 1,989 | 2,018 | 2,018 | -3 (-0.15%) | 650,500 |
31 Aug 2020 | JPY | 2,057 | 2,060 | 2,014 | 2,021 | 2,021 | -22 (-1.08%) | 1,102,400 |
28 Aug 2020 | JPY | 2,076 | 2,081 | 2,025 | 2,043 | 2,043 | +1 (+0.05%) | 976,100 |
27 Aug 2020 | JPY | 2,050 | 2,063 | 2,036 | 2,042 | 2,042 | +27 (+1.34%) | 874,900 |
26 Aug 2020 | JPY | 2,016 | 2,023 | 1,990 | 2,015 | 2,015 | -23 (-1.13%) | 660,900 |
25 Aug 2020 | JPY | 2,060 | 2,062 | 2,029 | 2,038 | 2,038 | -23 (-1.12%) | 736,900 |
24 Aug 2020 | JPY | 2,049 | 2,071 | 2,043 | 2,061 | 2,061 | +24 (+1.18%) | 474,900 |
21 Aug 2020 | JPY | 2,041 | 2,064 | 2,036 | 2,037 | 2,037 | +18 (+0.89%) | 583,900 |
20 Aug 2020 | JPY | 2,010 | 2,029 | 2,001 | 2,019 | 2,019 | -4 (-0.20%) | 463,600 |
19 Aug 2020 | JPY | 2,046 | 2,046 | 2,014 | 2,023 | 2,023 | -21 (-1.03%) | 736,400 |
18 Aug 2020 | JPY | 2,009 | 2,062 | 1,996 | 2,044 | 2,044 | +28 (+1.39%) | 839,900 |
17 Aug 2020 | JPY | 2,031 | 2,032 | 2,009 | 2,016 | 2,016 | +14 (+0.70%) | 555,700 |
14 Aug 2020 | JPY | 2,009 | 2,021 | 1,995 | 2,002 | 2,002 | -8 (-0.40%) | 765,400 |
13 Aug 2020 | JPY | 1,998 | 2,014 | 1,975 | 2,010 | 2,010 | +36 (+1.82%) | 766,800 |
12 Aug 2020 | JPY | 1,932 | 1,979 | 1,914 | 1,974 | 1,974 | +43 (+2.23%) | 947,800 |
11 Aug 2020 | JPY | 1,968 | 1,977 | 1,923 | 1,931 | 1,931 | -4 (-0.21%) | 841,200 |
7 Aug 2020 | JPY | 1,922 | 1,943 | 1,907 | 1,935 | 1,935 | +3 (+0.16%) | 1,225,700 |
6 Aug 2020 | JPY | 1,861 | 1,949 | 1,857 | 1,932 | 1,932 | +80 (+4.32%) | 1,183,900 |
5 Aug 2020 | JPY | 1,862 | 1,867 | 1,844 | 1,852 | 1,852 | +1 (+0.05%) | 756,900 |
4 Aug 2020 | JPY | 1,840 | 1,869 | 1,836 | 1,851 | 1,851 | +18 (+0.98%) | 789,400 |
3 Aug 2020 | JPY | 1,799 | 1,835 | 1,799 | 1,833 | 1,833 | +53 (+2.98%) | 427,600 |
31 Jul 2020 | JPY | 1,817 | 1,833 | 1,780 | 1,780 | 1,780 | -50 (-2.73%) | 836,500 |
30 Jul 2020 | JPY | 1,858 | 1,863 | 1,829 | 1,830 | 1,830 | -31 (-1.67%) | 854,000 |
29 Jul 2020 | JPY | 1,883 | 1,891 | 1,859 | 1,861 | 1,861 | -11 (-0.59%) | 657,700 |
28 Jul 2020 | JPY | 1,880 | 1,895 | 1,871 | 1,872 | 1,872 | 0.0 (0.0%) | 894,600 |
27 Jul 2020 | JPY | 1,855 | 1,878 | 1,847 | 1,872 | 1,872 | +7 (+0.38%) | 863,100 |
22 Jul 2020 | JPY | 1,841 | 1,868 | 1,827 | 1,865 | 1,865 | +9 (+0.48%) | 949,100 |