Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | JPY | 1,228 | 1,230 | 1,166 | 1,177 | 1,177 | -40.5 (-3.33%) | 160,000 |
16 Sep 2020 | JPY | 1,192 | 1,240 | 1,177.5 | 1,217.5 | 1,217.5 | +24.5 (+2.05%) | 205,400 |
15 Sep 2020 | JPY | 1,150 | 1,195 | 1,137.5 | 1,193 | 1,193 | +38 (+3.29%) | 171,800 |
14 Sep 2020 | JPY | 1,159.5 | 1,160 | 1,131 | 1,155 | 1,155 | +80.5 (+7.49%) | 102,400 |
11 Sep 2020 | JPY | 1,065 | 1,086 | 1,028 | 1,074.5 | 1,074.5 | +13.5 (+1.27%) | 30,600 |
10 Sep 2020 | JPY | 1,075 | 1,075 | 1,055.5 | 1,061 | 1,061 | +10 (+0.95%) | 23,000 |
9 Sep 2020 | JPY | 1,041 | 1,062 | 1,030.5 | 1,051 | 1,051 | -15 (-1.41%) | 27,000 |
8 Sep 2020 | JPY | 1,055 | 1,087 | 1,046.5 | 1,066 | 1,066 | +11 (+1.04%) | 23,000 |
7 Sep 2020 | JPY | 1,070 | 1,095 | 1,051 | 1,055 | 1,055 | -18.5 (-1.72%) | 21,800 |
4 Sep 2020 | JPY | 1,076 | 1,091 | 1,060 | 1,073.5 | 1,073.5 | -35.5 (-3.20%) | 41,800 |
3 Sep 2020 | JPY | 1,106.5 | 1,120 | 1,093.5 | 1,109 | 1,109 | -1 (-0.09%) | 37,600 |
2 Sep 2020 | JPY | 1,102 | 1,122.5 | 1,083.5 | 1,110 | 1,110 | 0.0 (0.0%) | 53,400 |
1 Sep 2020 | JPY | 1,080.5 | 1,110 | 1,077 | 1,110 | 1,110 | +15.5 (+1.42%) | 25,400 |
31 Aug 2020 | JPY | 1,040 | 1,111 | 1,040 | 1,094.5 | 1,094.5 | +58.5 (+5.65%) | 71,400 |
28 Aug 2020 | JPY | 1,086.5 | 1,097 | 1,013 | 1,036 | 1,036 | -50.5 (-4.65%) | 90,000 |
27 Aug 2020 | JPY | 1,155 | 1,166.5 | 1,075.5 | 1,086.5 | 1,086.5 | -49 (-4.32%) | 126,200 |
26 Aug 2020 | JPY | 1,120 | 1,155 | 1,107 | 1,135.5 | 1,135.5 | +22.5 (+2.02%) | 75,400 |
25 Aug 2020 | JPY | 1,100.5 | 1,125 | 1,080 | 1,113 | 1,113 | +22.5 (+2.06%) | 108,000 |
24 Aug 2020 | JPY | 1,103 | 1,113.5 | 1,060.5 | 1,090.5 | 1,090.5 | -9.5 (-0.86%) | 96,000 |
21 Aug 2020 | JPY | 1,156.5 | 1,183.5 | 1,090 | 1,100 | 1,100 | -32 (-2.83%) | 193,800 |
20 Aug 2020 | JPY | 1,168.5 | 1,175 | 1,132 | 1,132 | 1,132 | -36 (-3.08%) | 96,600 |
19 Aug 2020 | JPY | 1,167 | 1,185 | 1,149 | 1,168 | 1,168 | +4 (+0.34%) | 128,200 |
18 Aug 2020 | JPY | 1,186.5 | 1,187.5 | 1,138 | 1,164 | 1,164 | +2.5 (+0.22%) | 197,200 |
17 Aug 2020 | JPY | 1,182.5 | 1,217.5 | 1,142.5 | 1,161.5 | 1,161.5 | -171 (-12.83%) | 338,600 |
14 Aug 2020 | JPY | 1,332.5 | 1,332.5 | 1,332.5 | 1,332.5 | 1,332.5 | -350 (-20.80%) | 6,200 |
13 Aug 2020 | JPY | 1,645 | 1,697.5 | 1,620 | 1,682.5 | 1,682.5 | +67.5 (+4.18%) | 34,400 |
12 Aug 2020 | JPY | 1,715 | 1,715 | 1,560 | 1,615 | 1,615 | -87.5 (-5.14%) | 63,600 |
11 Aug 2020 | JPY | 1,750 | 1,760 | 1,680 | 1,702.5 | 1,702.5 | -47.5 (-2.71%) | 58,400 |
7 Aug 2020 | JPY | 1,747.5 | 1,750 | 1,667.5 | 1,750 | 1,750 | +32.5 (+1.89%) | 29,200 |
6 Aug 2020 | JPY | 1,790 | 1,790 | 1,702.5 | 1,717.5 | 1,717.5 | -72.5 (-4.05%) | 35,000 |