Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | JPY | 3,235 | 3,245 | 3,160 | 3,185 | 3,185 | -65 (-2%) | 29,200 |
10 Sep 2020 | JPY | 3,105 | 3,255 | 3,105 | 3,250 | 3,250 | +115 (+3.67%) | 36,500 |
9 Sep 2020 | JPY | 3,065 | 3,140 | 3,035 | 3,135 | 3,135 | +70 (+2.28%) | 28,600 |
8 Sep 2020 | JPY | 3,020 | 3,070 | 3,010 | 3,065 | 3,065 | +50 (+1.66%) | 28,300 |
7 Sep 2020 | JPY | 2,952 | 3,035 | 2,950 | 3,015 | 3,015 | +52 (+1.75%) | 23,700 |
4 Sep 2020 | JPY | 2,935 | 2,970 | 2,930 | 2,963 | 2,963 | +24 (+0.82%) | 12,100 |
3 Sep 2020 | JPY | 2,970 | 2,979 | 2,939 | 2,939 | 2,939 | -37 (-1.24%) | 23,000 |
2 Sep 2020 | JPY | 2,955 | 2,976 | 2,938 | 2,976 | 2,976 | +21 (+0.71%) | 16,200 |
1 Sep 2020 | JPY | 2,953 | 2,976 | 2,933 | 2,955 | 2,955 | -5 (-0.17%) | 29,500 |
31 Aug 2020 | JPY | 2,911 | 2,965 | 2,911 | 2,960 | 2,960 | +23 (+0.78%) | 30,300 |
28 Aug 2020 | JPY | 2,960 | 2,974 | 2,925 | 2,937 | 2,937 | -24 (-0.81%) | 25,000 |
27 Aug 2020 | JPY | 2,950 | 2,978 | 2,919 | 2,961 | 2,961 | +8 (+0.27%) | 16,800 |
26 Aug 2020 | JPY | 2,915 | 2,962 | 2,915 | 2,953 | 2,953 | +11 (+0.37%) | 6,700 |
25 Aug 2020 | JPY | 2,955 | 2,971 | 2,935 | 2,942 | 2,942 | -4 (-0.14%) | 15,200 |
24 Aug 2020 | JPY | 2,932 | 2,960 | 2,911 | 2,946 | 2,946 | +14 (+0.48%) | 19,100 |
21 Aug 2020 | JPY | 2,930 | 2,967 | 2,902 | 2,932 | 2,932 | -10 (-0.34%) | 30,300 |
20 Aug 2020 | JPY | 2,913 | 2,954 | 2,913 | 2,942 | 2,942 | 0.0 (0.0%) | 16,900 |
19 Aug 2020 | JPY | 2,929 | 2,950 | 2,913 | 2,942 | 2,942 | -8 (-0.27%) | 20,000 |
18 Aug 2020 | JPY | 2,940 | 2,969 | 2,916 | 2,950 | 2,950 | +19 (+0.65%) | 16,300 |
17 Aug 2020 | JPY | 2,949 | 2,949 | 2,904 | 2,931 | 2,931 | +21 (+0.72%) | 15,000 |
14 Aug 2020 | JPY | 2,921 | 2,959 | 2,905 | 2,910 | 2,910 | -10 (-0.34%) | 20,700 |
13 Aug 2020 | JPY | 2,950 | 2,960 | 2,898 | 2,920 | 2,920 | -28 (-0.95%) | 52,200 |
12 Aug 2020 | JPY | 2,845 | 2,958 | 2,823 | 2,948 | 2,948 | +103 (+3.62%) | 36,700 |
11 Aug 2020 | JPY | 2,828 | 2,847 | 2,794 | 2,845 | 2,845 | +44 (+1.57%) | 19,700 |
7 Aug 2020 | JPY | 2,871 | 2,871 | 2,783 | 2,801 | 2,801 | -75 (-2.61%) | 15,100 |
6 Aug 2020 | JPY | 2,827 | 2,886 | 2,796 | 2,876 | 2,876 | +49 (+1.73%) | 26,500 |
5 Aug 2020 | JPY | 2,828 | 2,881 | 2,789 | 2,827 | 2,827 | -1 (-0.04%) | 14,400 |
4 Aug 2020 | JPY | 2,747 | 2,845 | 2,735 | 2,828 | 2,828 | +70 (+2.54%) | 31,100 |
3 Aug 2020 | JPY | 2,857 | 2,892 | 2,730 | 2,758 | 2,758 | -99 (-3.47%) | 33,300 |
31 Jul 2020 | JPY | 2,930 | 2,930 | 2,848 | 2,857 | 2,857 | -73 (-2.49%) | 9,000 |