Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | JPY | 4,625 | 4,805 | 4,620 | 4,805 | 4,805 | +155 (+3.33%) | 126,000 |
14 Sep 2020 | JPY | 4,700 | 4,700 | 4,580 | 4,650 | 4,650 | +5 (+0.11%) | 96,300 |
11 Sep 2020 | JPY | 4,580 | 4,655 | 4,485 | 4,645 | 4,645 | +85 (+1.86%) | 73,300 |
10 Sep 2020 | JPY | 4,675 | 4,675 | 4,535 | 4,560 | 4,560 | -10 (-0.22%) | 69,300 |
9 Sep 2020 | JPY | 4,515 | 4,585 | 4,470 | 4,570 | 4,570 | -65 (-1.40%) | 142,900 |
8 Sep 2020 | JPY | 4,645 | 4,725 | 4,505 | 4,635 | 4,635 | -5 (-0.11%) | 173,300 |
7 Sep 2020 | JPY | 4,800 | 4,815 | 4,615 | 4,640 | 4,640 | -85 (-1.80%) | 109,600 |
4 Sep 2020 | JPY | 4,750 | 4,830 | 4,705 | 4,725 | 4,725 | -145 (-2.98%) | 129,800 |
3 Sep 2020 | JPY | 4,945 | 4,965 | 4,865 | 4,870 | 4,870 | -50 (-1.02%) | 69,100 |
2 Sep 2020 | JPY | 4,940 | 4,980 | 4,855 | 4,920 | 4,920 | -5 (-0.10%) | 84,400 |
1 Sep 2020 | JPY | 4,790 | 4,935 | 4,790 | 4,925 | 4,925 | +140 (+2.93%) | 86,700 |
31 Aug 2020 | JPY | 4,850 | 4,870 | 4,755 | 4,785 | 4,785 | +45 (+0.95%) | 104,800 |
28 Aug 2020 | JPY | 4,950 | 4,960 | 4,635 | 4,740 | 4,740 | -230 (-4.63%) | 198,500 |
27 Aug 2020 | JPY | 4,980 | 5,040 | 4,940 | 4,970 | 4,970 | +10 (+0.20%) | 203,600 |
26 Aug 2020 | JPY | 4,975 | 5,100 | 4,915 | 4,960 | 4,960 | -40 (-0.80%) | 122,800 |
25 Aug 2020 | JPY | 5,110 | 5,150 | 5,000 | 5,000 | 5,000 | -100 (-1.96%) | 113,500 |
24 Aug 2020 | JPY | 5,150 | 5,230 | 5,030 | 5,100 | 5,100 | 0.0 (0.0%) | 166,300 |
21 Aug 2020 | JPY | 4,925 | 5,160 | 4,885 | 5,100 | 5,100 | +240 (+4.94%) | 319,300 |
20 Aug 2020 | JPY | 4,975 | 4,985 | 4,805 | 4,860 | 4,860 | -160 (-3.19%) | 183,500 |
19 Aug 2020 | JPY | 4,930 | 5,020 | 4,830 | 5,020 | 5,020 | +125 (+2.55%) | 189,300 |
18 Aug 2020 | JPY | 4,790 | 4,920 | 4,745 | 4,895 | 4,895 | +155 (+3.27%) | 163,900 |
17 Aug 2020 | JPY | 4,770 | 4,825 | 4,695 | 4,740 | 4,740 | -70 (-1.46%) | 84,600 |
14 Aug 2020 | JPY | 4,790 | 4,840 | 4,750 | 4,810 | 4,810 | +15 (+0.31%) | 82,600 |
13 Aug 2020 | JPY | 4,730 | 4,820 | 4,690 | 4,795 | 4,795 | +115 (+2.46%) | 104,100 |
12 Aug 2020 | JPY | 4,775 | 4,775 | 4,610 | 4,680 | 4,680 | -70 (-1.47%) | 112,800 |
11 Aug 2020 | JPY | 4,695 | 4,770 | 4,650 | 4,750 | 4,750 | +85 (+1.82%) | 88,100 |
7 Aug 2020 | JPY | 4,870 | 4,905 | 4,630 | 4,665 | 4,665 | -225 (-4.60%) | 185,100 |
6 Aug 2020 | JPY | 4,765 | 4,945 | 4,765 | 4,890 | 4,890 | +125 (+2.62%) | 164,400 |
5 Aug 2020 | JPY | 4,720 | 4,825 | 4,695 | 4,765 | 4,765 | -15 (-0.31%) | 103,500 |
4 Aug 2020 | JPY | 4,720 | 4,825 | 4,625 | 4,780 | 4,780 | +95 (+2.03%) | 333,900 |