Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | JPY | 1,425 | 1,455 | 1,390 | 1,390 | 1,390 | -15 (-1.07%) | 277,600 |
9 Sep 2020 | JPY | 1,385 | 1,419.5 | 1,360 | 1,405 | 1,405 | -5 (-0.35%) | 305,800 |
8 Sep 2020 | JPY | 1,342 | 1,410 | 1,337.5 | 1,410 | 1,410 | +75 (+5.62%) | 401,600 |
7 Sep 2020 | JPY | 1,360 | 1,361 | 1,321 | 1,335 | 1,335 | -30 (-2.20%) | 191,600 |
4 Sep 2020 | JPY | 1,347.5 | 1,376.5 | 1,342.5 | 1,365 | 1,365 | -14 (-1.02%) | 188,600 |
3 Sep 2020 | JPY | 1,407.5 | 1,407.5 | 1,375.5 | 1,379 | 1,379 | -15 (-1.08%) | 165,000 |
2 Sep 2020 | JPY | 1,433 | 1,433 | 1,384 | 1,394 | 1,394 | -24 (-1.69%) | 257,600 |
1 Sep 2020 | JPY | 1,395.5 | 1,428.5 | 1,382 | 1,418 | 1,418 | +11.5 (+0.82%) | 285,400 |
31 Aug 2020 | JPY | 1,385 | 1,414 | 1,370.5 | 1,406.5 | 1,406.5 | +61.5 (+4.57%) | 351,400 |
28 Aug 2020 | JPY | 1,445 | 1,465 | 1,310 | 1,345 | 1,345 | -86.5 (-6.04%) | 928,000 |
27 Aug 2020 | JPY | 1,409.5 | 1,453.5 | 1,389.5 | 1,431.5 | 1,431.5 | +41.5 (+2.99%) | 679,400 |
26 Aug 2020 | JPY | 1,367.5 | 1,416 | 1,363.5 | 1,390 | 1,390 | +47.5 (+3.54%) | 465,600 |
25 Aug 2020 | JPY | 1,435.5 | 1,462.5 | 1,341.5 | 1,342.5 | 1,342.5 | -85.5 (-5.99%) | 616,800 |
24 Aug 2020 | JPY | 1,359 | 1,435 | 1,347 | 1,428 | 1,428 | +94 (+7.05%) | 443,400 |
21 Aug 2020 | JPY | 1,304 | 1,338 | 1,298 | 1,334 | 1,334 | +36.5 (+2.81%) | 300,200 |
20 Aug 2020 | JPY | 1,361.5 | 1,365 | 1,285.5 | 1,297.5 | 1,297.5 | +11 (+0.86%) | 583,200 |
19 Aug 2020 | JPY | 1,248.5 | 1,292 | 1,248 | 1,286.5 | 1,286.5 | +34 (+2.71%) | 172,200 |
18 Aug 2020 | JPY | 1,254.5 | 1,267 | 1,213.5 | 1,252.5 | 1,252.5 | +7.5 (+0.60%) | 321,000 |
17 Aug 2020 | JPY | 1,280 | 1,280 | 1,243 | 1,245 | 1,245 | -35.5 (-2.77%) | 237,600 |
14 Aug 2020 | JPY | 1,270.5 | 1,283 | 1,255 | 1,280.5 | 1,280.5 | -3.5 (-0.27%) | 123,400 |
13 Aug 2020 | JPY | 1,282 | 1,289.5 | 1,250 | 1,284 | 1,284 | +5.5 (+0.43%) | 339,800 |
12 Aug 2020 | JPY | 1,310.5 | 1,320 | 1,243 | 1,278.5 | 1,278.5 | -41.5 (-3.14%) | 401,200 |
11 Aug 2020 | JPY | 1,314.5 | 1,339.5 | 1,301 | 1,320 | 1,320 | +29.5 (+2.29%) | 220,400 |
7 Aug 2020 | JPY | 1,275 | 1,304 | 1,268.5 | 1,290.5 | 1,290.5 | +25 (+1.98%) | 203,200 |
6 Aug 2020 | JPY | 1,258 | 1,270 | 1,237.5 | 1,265.5 | 1,265.5 | -14.5 (-1.13%) | 201,000 |
5 Aug 2020 | JPY | 1,219 | 1,290 | 1,219 | 1,280 | 1,280 | +61 (+5.00%) | 288,000 |
4 Aug 2020 | JPY | 1,250 | 1,250 | 1,204.5 | 1,219 | 1,219 | +7 (+0.58%) | 194,600 |
3 Aug 2020 | JPY | 1,225 | 1,232 | 1,185.5 | 1,212 | 1,212 | +19 (+1.59%) | 241,400 |
31 Jul 2020 | JPY | 1,238.5 | 1,238.5 | 1,174.5 | 1,193 | 1,193 | -62 (-4.94%) | 382,200 |
30 Jul 2020 | JPY | 1,289.5 | 1,289.5 | 1,250 | 1,255 | 1,255 | -35 (-2.71%) | 145,400 |