Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | JPY | 1,699 | 1,703 | 1,656 | 1,670 | 1,670 | -28 (-1.65%) | 166,400 |
16 Sep 2020 | JPY | 1,635 | 1,699 | 1,635 | 1,698 | 1,698 | +72 (+4.43%) | 340,200 |
15 Sep 2020 | JPY | 1,619 | 1,628 | 1,597 | 1,626 | 1,626 | +7 (+0.43%) | 108,700 |
14 Sep 2020 | JPY | 1,599 | 1,624 | 1,599 | 1,619 | 1,619 | +34 (+2.15%) | 118,900 |
11 Sep 2020 | JPY | 1,571 | 1,594 | 1,555 | 1,585 | 1,585 | +25 (+1.60%) | 157,700 |
10 Sep 2020 | JPY | 1,562 | 1,586 | 1,552 | 1,560 | 1,560 | +16 (+1.04%) | 94,900 |
9 Sep 2020 | JPY | 1,521 | 1,544 | 1,520 | 1,544 | 1,544 | -17 (-1.09%) | 90,300 |
8 Sep 2020 | JPY | 1,539 | 1,566 | 1,539 | 1,561 | 1,561 | +39 (+2.56%) | 107,200 |
7 Sep 2020 | JPY | 1,516 | 1,537 | 1,510 | 1,522 | 1,522 | +9 (+0.59%) | 109,300 |
4 Sep 2020 | JPY | 1,528 | 1,528 | 1,501 | 1,513 | 1,513 | -42 (-2.70%) | 153,200 |
3 Sep 2020 | JPY | 1,573 | 1,576 | 1,553 | 1,555 | 1,555 | +2 (+0.13%) | 51,100 |
2 Sep 2020 | JPY | 1,580 | 1,586 | 1,546 | 1,553 | 1,553 | -25 (-1.58%) | 120,100 |
1 Sep 2020 | JPY | 1,578 | 1,581 | 1,555 | 1,578 | 1,578 | -14 (-0.88%) | 110,000 |
31 Aug 2020 | JPY | 1,558 | 1,600 | 1,558 | 1,592 | 1,592 | +46 (+2.98%) | 171,800 |
28 Aug 2020 | JPY | 1,580 | 1,595 | 1,530 | 1,546 | 1,546 | -44 (-2.77%) | 186,600 |
27 Aug 2020 | JPY | 1,590 | 1,602 | 1,586 | 1,590 | 1,590 | -1 (-0.06%) | 118,900 |
26 Aug 2020 | JPY | 1,593 | 1,602 | 1,566 | 1,591 | 1,591 | +31 (+1.99%) | 190,800 |
25 Aug 2020 | JPY | 1,594 | 1,601 | 1,558 | 1,560 | 1,560 | -6 (-0.38%) | 163,700 |
24 Aug 2020 | JPY | 1,545 | 1,573 | 1,540 | 1,566 | 1,566 | +36 (+2.35%) | 249,900 |
21 Aug 2020 | JPY | 1,496 | 1,537 | 1,492 | 1,530 | 1,530 | +67 (+4.58%) | 340,600 |
20 Aug 2020 | JPY | 1,511 | 1,522 | 1,463 | 1,463 | 1,463 | -38 (-2.53%) | 222,500 |
19 Aug 2020 | JPY | 1,480 | 1,507 | 1,467 | 1,501 | 1,501 | -1 (-0.07%) | 231,700 |
18 Aug 2020 | JPY | 1,468 | 1,507 | 1,451 | 1,502 | 1,502 | +30 (+2.04%) | 302,400 |
17 Aug 2020 | JPY | 1,510 | 1,512 | 1,436 | 1,472 | 1,472 | -130 (-8.11%) | 642,700 |
14 Aug 2020 | JPY | 1,560 | 1,619 | 1,559 | 1,602 | 1,602 | +38 (+2.43%) | 411,400 |
13 Aug 2020 | JPY | 1,546 | 1,565 | 1,511 | 1,564 | 1,564 | +39 (+2.56%) | 213,700 |
12 Aug 2020 | JPY | 1,545 | 1,548 | 1,513 | 1,525 | 1,525 | -31 (-1.99%) | 131,400 |
11 Aug 2020 | JPY | 1,525 | 1,564 | 1,508 | 1,556 | 1,556 | +32 (+2.10%) | 188,700 |
7 Aug 2020 | JPY | 1,511 | 1,538 | 1,500 | 1,524 | 1,524 | -10 (-0.65%) | 148,500 |
6 Aug 2020 | JPY | 1,503 | 1,536 | 1,464 | 1,534 | 1,534 | +11 (+0.72%) | 228,100 |