Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | JPY | 2,324 | 2,379 | 2,251 | 2,313 | 2,313 | -16 (-0.69%) | 240,100 |
16 Sep 2020 | JPY | 2,285 | 2,411 | 2,260 | 2,329 | 2,329 | +29 (+1.26%) | 442,600 |
15 Sep 2020 | JPY | 2,170 | 2,330 | 2,123 | 2,300 | 2,300 | +100 (+4.55%) | 567,400 |
14 Sep 2020 | JPY | 2,140 | 2,206 | 1,981 | 2,200 | 2,200 | +138 (+6.69%) | 568,600 |
11 Sep 2020 | JPY | 1,818 | 2,080 | 1,800 | 2,062 | 2,062 | +257 (+14.24%) | 844,200 |
10 Sep 2020 | JPY | 1,790 | 1,847 | 1,764 | 1,805 | 1,805 | +49 (+2.79%) | 337,300 |
9 Sep 2020 | JPY | 1,690 | 1,770 | 1,655 | 1,756 | 1,756 | +38 (+2.21%) | 255,500 |
8 Sep 2020 | JPY | 1,680 | 1,718 | 1,653 | 1,718 | 1,718 | +50 (+3.00%) | 149,000 |
7 Sep 2020 | JPY | 1,754 | 1,795 | 1,640 | 1,668 | 1,668 | -31 (-1.82%) | 339,500 |
4 Sep 2020 | JPY | 1,630 | 1,709 | 1,617 | 1,699 | 1,699 | +29 (+1.74%) | 264,000 |
3 Sep 2020 | JPY | 1,745 | 1,748 | 1,662 | 1,670 | 1,670 | -49 (-2.85%) | 320,400 |
2 Sep 2020 | JPY | 1,711 | 1,765 | 1,694 | 1,719 | 1,719 | +48 (+2.87%) | 332,900 |
1 Sep 2020 | JPY | 1,600 | 1,689 | 1,590 | 1,671 | 1,671 | +58 (+3.60%) | 266,200 |
31 Aug 2020 | JPY | 1,627 | 1,641 | 1,589 | 1,613 | 1,613 | +31 (+1.96%) | 165,900 |
28 Aug 2020 | JPY | 1,671 | 1,675 | 1,508 | 1,582 | 1,582 | -106 (-6.28%) | 486,300 |
27 Aug 2020 | JPY | 1,635 | 1,704 | 1,596 | 1,688 | 1,688 | +101 (+6.36%) | 549,200 |
26 Aug 2020 | JPY | 1,549 | 1,595 | 1,546 | 1,587 | 1,587 | +47 (+3.05%) | 235,000 |
25 Aug 2020 | JPY | 1,571 | 1,613 | 1,524 | 1,540 | 1,540 | 0.0 (0.0%) | 262,400 |
24 Aug 2020 | JPY | 1,514 | 1,540 | 1,507 | 1,540 | 1,540 | +14 (+0.92%) | 180,900 |
21 Aug 2020 | JPY | 1,532 | 1,552 | 1,509 | 1,526 | 1,526 | -6 (-0.39%) | 197,000 |
20 Aug 2020 | JPY | 1,568 | 1,591 | 1,516 | 1,532 | 1,532 | -38 (-2.42%) | 222,600 |
19 Aug 2020 | JPY | 1,553 | 1,570 | 1,523 | 1,570 | 1,570 | +33 (+2.15%) | 231,100 |
18 Aug 2020 | JPY | 1,581 | 1,601 | 1,533 | 1,537 | 1,537 | -60 (-3.76%) | 400,600 |
17 Aug 2020 | JPY | 1,615 | 1,696 | 1,545 | 1,597 | 1,597 | -197 (-10.98%) | 1,279,200 |
14 Aug 2020 | JPY | 1,784 | 1,867 | 1,733 | 1,794 | 1,794 | +5 (+0.28%) | 456,900 |
13 Aug 2020 | JPY | 1,722 | 1,805 | 1,711 | 1,789 | 1,789 | +65 (+3.77%) | 241,400 |
12 Aug 2020 | JPY | 1,789 | 1,789 | 1,652 | 1,724 | 1,724 | -56 (-3.15%) | 286,600 |
11 Aug 2020 | JPY | 1,755 | 1,811 | 1,720 | 1,780 | 1,780 | +50 (+2.89%) | 275,500 |
7 Aug 2020 | JPY | 1,719 | 1,736 | 1,688 | 1,730 | 1,730 | +27 (+1.59%) | 100,000 |
6 Aug 2020 | JPY | 1,738 | 1,738 | 1,663 | 1,703 | 1,703 | -35 (-2.01%) | 133,700 |