Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | JPY | 1,665 | 1,690 | 1,661 | 1,670 | 1,670 | +9 (+0.54%) | 1,012,000 |
4 Aug 2020 | JPY | 1,666 | 1,704 | 1,654 | 1,661 | 1,661 | +55 (+3.42%) | 1,891,700 |
3 Aug 2020 | JPY | 1,597 | 1,614 | 1,579 | 1,606 | 1,606 | +32 (+2.03%) | 960,200 |
31 Jul 2020 | JPY | 1,630 | 1,645 | 1,567 | 1,574 | 1,574 | -77 (-4.66%) | 2,244,200 |
30 Jul 2020 | JPY | 1,657 | 1,667 | 1,629 | 1,651 | 1,651 | -28 (-1.67%) | 2,115,800 |
29 Jul 2020 | JPY | 1,721 | 1,768 | 1,638 | 1,679 | 1,679 | -15 (-0.89%) | 3,248,200 |
28 Jul 2020 | JPY | 1,727 | 1,738 | 1,673 | 1,694 | 1,694 | -14 (-0.82%) | 2,373,900 |
27 Jul 2020 | JPY | 1,651 | 1,717 | 1,623 | 1,708 | 1,708 | -86 (-4.79%) | 4,299,600 |
22 Jul 2020 | JPY | 1,779 | 1,804 | 1,764 | 1,794 | 1,794 | +18 (+1.01%) | 1,587,100 |
21 Jul 2020 | JPY | 1,721 | 1,800 | 1,721 | 1,776 | 1,776 | +75 (+4.41%) | 2,387,100 |
20 Jul 2020 | JPY | 1,671 | 1,715 | 1,671 | 1,701 | 1,701 | +23 (+1.37%) | 975,800 |
17 Jul 2020 | JPY | 1,654 | 1,698 | 1,654 | 1,678 | 1,678 | +24 (+1.45%) | 1,065,300 |
16 Jul 2020 | JPY | 1,676 | 1,680 | 1,626 | 1,654 | 1,654 | -37 (-2.19%) | 1,612,500 |
15 Jul 2020 | JPY | 1,735 | 1,755 | 1,689 | 1,691 | 1,691 | -9 (-0.53%) | 1,686,300 |
14 Jul 2020 | JPY | 1,720 | 1,742 | 1,676 | 1,700 | 1,700 | -37 (-2.13%) | 1,741,300 |
13 Jul 2020 | JPY | 1,713 | 1,757 | 1,701 | 1,737 | 1,737 | +82 (+4.95%) | 2,082,200 |
10 Jul 2020 | JPY | 1,663 | 1,707 | 1,653 | 1,655 | 1,655 | -21 (-1.25%) | 1,711,300 |
9 Jul 2020 | JPY | 1,642 | 1,691 | 1,627 | 1,676 | 1,676 | +50 (+3.08%) | 2,378,700 |
8 Jul 2020 | JPY | 1,600 | 1,647 | 1,577 | 1,626 | 1,626 | +68 (+4.36%) | 2,336,200 |
7 Jul 2020 | JPY | 1,590 | 1,604 | 1,550 | 1,558 | 1,558 | -11 (-0.70%) | 1,577,200 |
6 Jul 2020 | JPY | 1,530 | 1,580 | 1,521 | 1,569 | 1,569 | +59 (+3.91%) | 1,350,600 |
3 Jul 2020 | JPY | 1,489 | 1,516 | 1,469 | 1,510 | 1,510 | +39 (+2.65%) | 1,316,300 |
2 Jul 2020 | JPY | 1,489 | 1,492 | 1,447 | 1,471 | 1,471 | +2 (+0.14%) | 1,281,400 |
1 Jul 2020 | JPY | 1,474 | 1,486 | 1,460 | 1,469 | 1,469 | +8 (+0.55%) | 1,138,400 |
30 Jun 2020 | JPY | 1,469 | 1,478 | 1,453 | 1,461 | 1,461 | +15 (+1.04%) | 826,100 |
29 Jun 2020 | JPY | 1,457 | 1,480 | 1,440 | 1,446 | 1,446 | -23 (-1.57%) | 783,500 |
26 Jun 2020 | JPY | 1,474 | 1,478 | 1,458 | 1,469 | 1,469 | 0.0 (0.0%) | 805,500 |
25 Jun 2020 | JPY | 1,470 | 1,475 | 1,453 | 1,469 | 1,469 | -17 (-1.14%) | 863,600 |
24 Jun 2020 | JPY | 1,492 | 1,495 | 1,478 | 1,486 | 1,486 | -15 (-1.00%) | 500,200 |
23 Jun 2020 | JPY | 1,494 | 1,507 | 1,476 | 1,501 | 1,501 | +1 (+0.07%) | 1,149,400 |