Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2020 | JPY | 2,471 | 2,556 | 2,435 | 2,500 | 2,500 | +4 (+0.16%) | 82,200 |
15 Sep 2020 | JPY | 2,465 | 2,496 | 2,426 | 2,496 | 2,496 | +13 (+0.52%) | 54,100 |
14 Sep 2020 | JPY | 2,500 | 2,539 | 2,420 | 2,483 | 2,483 | -137 (-5.23%) | 101,100 |
11 Sep 2020 | JPY | 2,512 | 2,638 | 2,444 | 2,620 | 2,620 | +78 (+3.07%) | 79,300 |
10 Sep 2020 | JPY | 2,500 | 2,550 | 2,475 | 2,542 | 2,542 | +45 (+1.80%) | 39,400 |
9 Sep 2020 | JPY | 2,449 | 2,524 | 2,444 | 2,497 | 2,497 | -27 (-1.07%) | 27,400 |
8 Sep 2020 | JPY | 2,591 | 2,591 | 2,485 | 2,524 | 2,524 | +73 (+2.98%) | 36,800 |
7 Sep 2020 | JPY | 2,595 | 2,628 | 2,395 | 2,451 | 2,451 | -136 (-5.26%) | 97,100 |
4 Sep 2020 | JPY | 2,499 | 2,599 | 2,492 | 2,587 | 2,587 | +14 (+0.54%) | 84,200 |
3 Sep 2020 | JPY | 2,380 | 2,595 | 2,369 | 2,573 | 2,573 | +212 (+8.98%) | 118,200 |
2 Sep 2020 | JPY | 2,360 | 2,432 | 2,360 | 2,361 | 2,361 | +18 (+0.77%) | 73,400 |
1 Sep 2020 | JPY | 2,239 | 2,420 | 2,178 | 2,343 | 2,343 | +73 (+3.22%) | 136,100 |
31 Aug 2020 | JPY | 2,150 | 2,300 | 2,102 | 2,270 | 2,270 | +337 (+17.43%) | 180,500 |
28 Aug 2020 | JPY | 1,967 | 1,984 | 1,917 | 1,933 | 1,933 | -34 (-1.73%) | 39,300 |
27 Aug 2020 | JPY | 2,048 | 2,051 | 1,950 | 1,967 | 1,967 | -79 (-3.86%) | 34,300 |
26 Aug 2020 | JPY | 1,990 | 2,055 | 1,990 | 2,046 | 2,046 | +46 (+2.30%) | 23,300 |
25 Aug 2020 | JPY | 2,019 | 2,019 | 1,970 | 2,000 | 2,000 | +3 (+0.15%) | 20,500 |
24 Aug 2020 | JPY | 1,988 | 1,999 | 1,965 | 1,997 | 1,997 | +30 (+1.53%) | 18,500 |
21 Aug 2020 | JPY | 1,975 | 1,984 | 1,938 | 1,967 | 1,967 | -1 (-0.05%) | 29,900 |
20 Aug 2020 | JPY | 2,004 | 2,019 | 1,962 | 1,968 | 1,968 | -50 (-2.48%) | 26,200 |
19 Aug 2020 | JPY | 1,990 | 2,033 | 1,970 | 2,018 | 2,018 | +13 (+0.65%) | 24,900 |
18 Aug 2020 | JPY | 2,040 | 2,040 | 1,965 | 2,005 | 2,005 | -39 (-1.91%) | 69,300 |
17 Aug 2020 | JPY | 2,035 | 2,080 | 2,001 | 2,044 | 2,044 | +9 (+0.44%) | 38,600 |
14 Aug 2020 | JPY | 2,116 | 2,119 | 2,022 | 2,035 | 2,035 | -96 (-4.50%) | 76,000 |
13 Aug 2020 | JPY | 2,135 | 2,180 | 2,117 | 2,131 | 2,131 | +4 (+0.19%) | 23,500 |
12 Aug 2020 | JPY | 2,234 | 2,234 | 2,098 | 2,127 | 2,127 | -91 (-4.10%) | 32,000 |
11 Aug 2020 | JPY | 2,196 | 2,230 | 2,158 | 2,218 | 2,218 | +22 (+1.00%) | 25,700 |
7 Aug 2020 | JPY | 2,320 | 2,330 | 2,174 | 2,196 | 2,196 | -115 (-4.98%) | 52,800 |
6 Aug 2020 | JPY | 2,126 | 2,339 | 2,119 | 2,311 | 2,311 | +192 (+9.06%) | 110,400 |
5 Aug 2020 | JPY | 2,121 | 2,189 | 2,070 | 2,119 | 2,119 | -50 (-2.31%) | 60,900 |