Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | JPY | 2,182 | 2,211 | 2,168 | 2,211 | 2,211 | +24 (+1.10%) | 110,400 |
16 Sep 2020 | JPY | 2,180 | 2,205 | 2,167 | 2,187 | 2,187 | +15 (+0.69%) | 172,800 |
15 Sep 2020 | JPY | 2,164 | 2,174 | 2,151 | 2,172 | 2,172 | +10 (+0.46%) | 108,400 |
14 Sep 2020 | JPY | 2,162 | 2,168 | 2,147 | 2,162 | 2,162 | +8 (+0.37%) | 110,600 |
11 Sep 2020 | JPY | 2,143 | 2,159 | 2,131 | 2,154 | 2,154 | +31 (+1.46%) | 154,700 |
10 Sep 2020 | JPY | 2,110 | 2,128 | 2,102 | 2,123 | 2,123 | +19 (+0.90%) | 155,900 |
9 Sep 2020 | JPY | 2,062 | 2,108 | 2,060 | 2,104 | 2,104 | -4 (-0.19%) | 205,600 |
8 Sep 2020 | JPY | 2,067 | 2,108 | 2,063 | 2,108 | 2,108 | +47 (+2.28%) | 173,300 |
7 Sep 2020 | JPY | 2,036 | 2,076 | 2,034 | 2,061 | 2,061 | +24 (+1.18%) | 130,600 |
4 Sep 2020 | JPY | 2,019 | 2,046 | 2,007 | 2,037 | 2,037 | +1 (+0.05%) | 159,100 |
3 Sep 2020 | JPY | 2,046 | 2,062 | 2,029 | 2,036 | 2,036 | +11 (+0.54%) | 201,600 |
2 Sep 2020 | JPY | 1,996 | 2,034 | 1,996 | 2,025 | 2,025 | +13 (+0.65%) | 160,500 |
1 Sep 2020 | JPY | 2,007 | 2,020 | 1,989 | 2,012 | 2,012 | +5 (+0.25%) | 140,000 |
31 Aug 2020 | JPY | 1,990 | 2,034 | 1,988 | 2,007 | 2,007 | +28 (+1.41%) | 290,500 |
28 Aug 2020 | JPY | 1,990 | 2,029 | 1,966 | 1,979 | 1,979 | -5 (-0.25%) | 231,300 |
27 Aug 2020 | JPY | 1,990 | 1,996 | 1,979 | 1,984 | 1,984 | -15 (-0.75%) | 128,800 |
26 Aug 2020 | JPY | 1,981 | 2,006 | 1,971 | 1,999 | 1,999 | -8 (-0.40%) | 132,300 |
25 Aug 2020 | JPY | 2,024 | 2,024 | 1,999 | 2,007 | 2,007 | -1 (-0.05%) | 132,900 |
24 Aug 2020 | JPY | 2,015 | 2,020 | 1,995 | 2,008 | 2,008 | -7 (-0.35%) | 109,500 |
21 Aug 2020 | JPY | 2,026 | 2,032 | 2,007 | 2,015 | 2,015 | 0.0 (0.0%) | 109,700 |
20 Aug 2020 | JPY | 2,007 | 2,025 | 2,004 | 2,015 | 2,015 | +3 (+0.15%) | 142,100 |
19 Aug 2020 | JPY | 2,001 | 2,020 | 2,000 | 2,012 | 2,012 | +8 (+0.40%) | 134,300 |
18 Aug 2020 | JPY | 1,998 | 2,013 | 1,991 | 2,004 | 2,004 | -6 (-0.30%) | 118,900 |
17 Aug 2020 | JPY | 2,032 | 2,033 | 2,010 | 2,010 | 2,010 | -20 (-0.99%) | 82,900 |
14 Aug 2020 | JPY | 2,038 | 2,050 | 2,008 | 2,030 | 2,030 | -25 (-1.22%) | 163,500 |
13 Aug 2020 | JPY | 2,075 | 2,075 | 2,044 | 2,055 | 2,055 | +17 (+0.83%) | 168,400 |
12 Aug 2020 | JPY | 2,001 | 2,043 | 1,999 | 2,038 | 2,038 | +41 (+2.05%) | 229,200 |
11 Aug 2020 | JPY | 1,972 | 2,016 | 1,956 | 1,997 | 1,997 | +48 (+2.46%) | 197,800 |
7 Aug 2020 | JPY | 1,980 | 1,982 | 1,944 | 1,949 | 1,949 | -23 (-1.17%) | 174,300 |
6 Aug 2020 | JPY | 1,955 | 1,981 | 1,946 | 1,972 | 1,972 | -6 (-0.30%) | 179,900 |