Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | JPY | 4,160 | 4,185 | 4,095 | 4,110 | 4,110 | -25 (-0.60%) | 150,300 |
29 Jul 2020 | JPY | 4,150 | 4,170 | 4,100 | 4,135 | 4,135 | -5 (-0.12%) | 169,400 |
28 Jul 2020 | JPY | 4,180 | 4,205 | 4,120 | 4,140 | 4,140 | -55 (-1.31%) | 109,700 |
27 Jul 2020 | JPY | 4,155 | 4,195 | 4,105 | 4,195 | 4,195 | +15 (+0.36%) | 161,100 |
22 Jul 2020 | JPY | 4,225 | 4,235 | 4,180 | 4,180 | 4,180 | -115 (-2.68%) | 240,500 |
21 Jul 2020 | JPY | 4,245 | 4,310 | 4,220 | 4,295 | 4,295 | +35 (+0.82%) | 180,200 |
20 Jul 2020 | JPY | 4,295 | 4,300 | 4,225 | 4,260 | 4,260 | 0.0 (0.0%) | 121,900 |
17 Jul 2020 | JPY | 4,245 | 4,315 | 4,225 | 4,260 | 4,260 | -40 (-0.93%) | 141,000 |
16 Jul 2020 | JPY | 4,330 | 4,345 | 4,245 | 4,300 | 4,300 | -25 (-0.58%) | 281,600 |
15 Jul 2020 | JPY | 4,300 | 4,345 | 4,235 | 4,325 | 4,325 | +25 (+0.58%) | 349,100 |
14 Jul 2020 | JPY | 4,305 | 4,325 | 4,245 | 4,300 | 4,300 | 0.0 (0.0%) | 221,200 |
13 Jul 2020 | JPY | 4,290 | 4,315 | 4,235 | 4,300 | 4,300 | +50 (+1.18%) | 169,400 |
10 Jul 2020 | JPY | 4,375 | 4,400 | 4,250 | 4,250 | 4,250 | -125 (-2.86%) | 244,000 |
9 Jul 2020 | JPY | 4,410 | 4,440 | 4,315 | 4,375 | 4,375 | -80 (-1.80%) | 242,000 |
8 Jul 2020 | JPY | 4,485 | 4,530 | 4,430 | 4,455 | 4,455 | -25 (-0.56%) | 241,800 |
7 Jul 2020 | JPY | 4,455 | 4,520 | 4,415 | 4,480 | 4,480 | +35 (+0.79%) | 229,000 |
6 Jul 2020 | JPY | 4,400 | 4,460 | 4,395 | 4,445 | 4,445 | +65 (+1.48%) | 186,000 |
3 Jul 2020 | JPY | 4,335 | 4,380 | 4,305 | 4,380 | 4,380 | +70 (+1.62%) | 155,700 |
2 Jul 2020 | JPY | 4,395 | 4,410 | 4,280 | 4,310 | 4,310 | -45 (-1.03%) | 302,000 |
1 Jul 2020 | JPY | 4,490 | 4,505 | 4,335 | 4,355 | 4,355 | -130 (-2.90%) | 299,800 |
30 Jun 2020 | JPY | 4,500 | 4,520 | 4,445 | 4,485 | 4,485 | +55 (+1.24%) | 252,800 |
29 Jun 2020 | JPY | 4,445 | 4,480 | 4,410 | 4,430 | 4,430 | -95 (-2.10%) | 161,400 |
26 Jun 2020 | JPY | 4,515 | 4,555 | 4,485 | 4,525 | 4,525 | +55 (+1.23%) | 164,200 |
25 Jun 2020 | JPY | 4,470 | 4,525 | 4,450 | 4,470 | 4,470 | -30 (-0.67%) | 199,700 |
24 Jun 2020 | JPY | 4,490 | 4,515 | 4,445 | 4,500 | 4,500 | +5 (+0.11%) | 207,300 |
23 Jun 2020 | JPY | 4,480 | 4,540 | 4,395 | 4,495 | 4,495 | +30 (+0.67%) | 194,400 |
22 Jun 2020 | JPY | 4,440 | 4,490 | 4,385 | 4,465 | 4,465 | -15 (-0.33%) | 183,400 |
19 Jun 2020 | JPY | 4,430 | 4,500 | 4,415 | 4,480 | 4,480 | +40 (+0.90%) | 371,600 |
18 Jun 2020 | JPY | 4,440 | 4,470 | 4,410 | 4,440 | 4,440 | -40 (-0.89%) | 163,800 |
17 Jun 2020 | JPY | 4,375 | 4,525 | 4,375 | 4,480 | 4,480 | +45 (+1.01%) | 426,000 |