Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | JPY | 1,550 | 1,598 | 1,546 | 1,598 | 1,598 | +57 (+3.70%) | 1,195,100 |
9 Sep 2020 | JPY | 1,516 | 1,549 | 1,516 | 1,541 | 1,541 | 0.0 (0.0%) | 838,000 |
8 Sep 2020 | JPY | 1,531 | 1,559 | 1,531 | 1,541 | 1,541 | +22 (+1.45%) | 962,500 |
7 Sep 2020 | JPY | 1,498 | 1,528 | 1,496 | 1,519 | 1,519 | +26 (+1.74%) | 619,300 |
4 Sep 2020 | JPY | 1,479 | 1,501 | 1,474 | 1,493 | 1,493 | -6 (-0.40%) | 625,500 |
3 Sep 2020 | JPY | 1,507 | 1,515 | 1,493 | 1,499 | 1,499 | +10 (+0.67%) | 969,900 |
2 Sep 2020 | JPY | 1,506 | 1,509 | 1,486 | 1,489 | 1,489 | -9 (-0.60%) | 500,400 |
1 Sep 2020 | JPY | 1,495 | 1,513 | 1,486 | 1,498 | 1,498 | -9 (-0.60%) | 864,600 |
31 Aug 2020 | JPY | 1,535 | 1,541 | 1,501 | 1,507 | 1,507 | -1 (-0.07%) | 1,316,000 |
28 Aug 2020 | JPY | 1,521 | 1,549 | 1,495 | 1,508 | 1,508 | -4 (-0.26%) | 952,900 |
27 Aug 2020 | JPY | 1,526 | 1,527 | 1,506 | 1,512 | 1,512 | -21 (-1.37%) | 525,000 |
26 Aug 2020 | JPY | 1,534 | 1,549 | 1,526 | 1,533 | 1,533 | -15 (-0.97%) | 430,400 |
25 Aug 2020 | JPY | 1,535 | 1,561 | 1,535 | 1,548 | 1,548 | +45 (+2.99%) | 856,500 |
24 Aug 2020 | JPY | 1,522 | 1,522 | 1,492 | 1,503 | 1,503 | -1 (-0.07%) | 696,100 |
21 Aug 2020 | JPY | 1,509 | 1,530 | 1,503 | 1,504 | 1,504 | -3 (-0.20%) | 610,100 |
20 Aug 2020 | JPY | 1,533 | 1,548 | 1,506 | 1,507 | 1,507 | -13 (-0.86%) | 955,900 |
19 Aug 2020 | JPY | 1,517 | 1,529 | 1,507 | 1,520 | 1,520 | -4 (-0.26%) | 617,100 |
18 Aug 2020 | JPY | 1,533 | 1,534 | 1,518 | 1,524 | 1,524 | -16 (-1.04%) | 600,800 |
17 Aug 2020 | JPY | 1,568 | 1,574 | 1,540 | 1,540 | 1,540 | -35 (-2.22%) | 589,100 |
14 Aug 2020 | JPY | 1,582 | 1,582 | 1,565 | 1,575 | 1,575 | +4 (+0.25%) | 965,700 |
13 Aug 2020 | JPY | 1,562 | 1,584 | 1,556 | 1,571 | 1,571 | +22 (+1.42%) | 1,196,100 |
12 Aug 2020 | JPY | 1,547 | 1,555 | 1,532 | 1,549 | 1,549 | +8 (+0.52%) | 1,025,300 |
11 Aug 2020 | JPY | 1,491 | 1,545 | 1,488 | 1,541 | 1,541 | +59 (+3.98%) | 1,274,200 |
7 Aug 2020 | JPY | 1,499 | 1,509 | 1,476 | 1,482 | 1,482 | +2 (+0.14%) | 1,121,500 |
6 Aug 2020 | JPY | 1,491 | 1,501 | 1,477 | 1,480 | 1,480 | -11 (-0.74%) | 1,104,900 |
5 Aug 2020 | JPY | 1,467 | 1,499 | 1,445 | 1,491 | 1,491 | +42 (+2.90%) | 2,001,900 |
4 Aug 2020 | JPY | 1,402 | 1,454 | 1,400 | 1,449 | 1,449 | +62 (+4.47%) | 1,630,700 |
3 Aug 2020 | JPY | 1,400 | 1,400 | 1,353 | 1,387 | 1,387 | +80 (+6.12%) | 1,841,400 |
31 Jul 2020 | JPY | 1,346 | 1,349 | 1,307 | 1,307 | 1,307 | -61 (-4.46%) | 1,263,500 |
30 Jul 2020 | JPY | 1,401 | 1,405 | 1,366 | 1,368 | 1,368 | -33 (-2.36%) | 967,600 |