Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | JPY | 1,054 | 1,078 | 1,049 | 1,071 | 1,071 | +16 (+1.52%) | 1,318,900 |
4 Aug 2020 | JPY | 1,033 | 1,061 | 1,033 | 1,055 | 1,055 | +34 (+3.33%) | 1,241,300 |
3 Aug 2020 | JPY | 1,007 | 1,045 | 1,000 | 1,021 | 1,021 | +42 (+4.29%) | 1,562,400 |
31 Jul 2020 | JPY | 1,008 | 1,018 | 976 | 979 | 979 | -47 (-4.58%) | 1,282,900 |
30 Jul 2020 | JPY | 1,066 | 1,070 | 1,024 | 1,026 | 1,026 | -41 (-3.84%) | 1,184,200 |
29 Jul 2020 | JPY | 1,065 | 1,080 | 1,061 | 1,067 | 1,067 | -18 (-1.66%) | 806,900 |
28 Jul 2020 | JPY | 1,093 | 1,099 | 1,079 | 1,085 | 1,085 | -14 (-1.27%) | 770,800 |
27 Jul 2020 | JPY | 1,065 | 1,102 | 1,057 | 1,099 | 1,099 | +16 (+1.48%) | 996,600 |
22 Jul 2020 | JPY | 1,090 | 1,104 | 1,083 | 1,083 | 1,083 | +5 (+0.46%) | 845,600 |
21 Jul 2020 | JPY | 1,095 | 1,100 | 1,071 | 1,078 | 1,078 | -33 (-2.97%) | 1,230,500 |
20 Jul 2020 | JPY | 1,125 | 1,129 | 1,106 | 1,111 | 1,111 | -10 (-0.89%) | 526,900 |
17 Jul 2020 | JPY | 1,146 | 1,146 | 1,120 | 1,121 | 1,121 | -24 (-2.10%) | 609,800 |
16 Jul 2020 | JPY | 1,142 | 1,163 | 1,130 | 1,145 | 1,145 | +21 (+1.87%) | 929,700 |
15 Jul 2020 | JPY | 1,137 | 1,151 | 1,115 | 1,124 | 1,124 | +7 (+0.63%) | 809,800 |
14 Jul 2020 | JPY | 1,113 | 1,131 | 1,092 | 1,117 | 1,117 | -2 (-0.18%) | 920,300 |
13 Jul 2020 | JPY | 1,107 | 1,136 | 1,103 | 1,119 | 1,119 | +48 (+4.48%) | 1,259,000 |
10 Jul 2020 | JPY | 1,072 | 1,079 | 1,053 | 1,071 | 1,071 | -34 (-3.08%) | 2,524,300 |
9 Jul 2020 | JPY | 1,125 | 1,143 | 1,102 | 1,105 | 1,105 | -34 (-2.99%) | 1,047,900 |
8 Jul 2020 | JPY | 1,134 | 1,147 | 1,131 | 1,139 | 1,139 | -23 (-1.98%) | 1,223,600 |
7 Jul 2020 | JPY | 1,177 | 1,189 | 1,159 | 1,162 | 1,162 | -20 (-1.69%) | 1,000,500 |
6 Jul 2020 | JPY | 1,138 | 1,188 | 1,132 | 1,182 | 1,182 | +30 (+2.60%) | 1,240,100 |
3 Jul 2020 | JPY | 1,218 | 1,224 | 1,143 | 1,152 | 1,152 | -48 (-4%) | 1,281,300 |
2 Jul 2020 | JPY | 1,192 | 1,218 | 1,167 | 1,200 | 1,200 | +2 (+0.17%) | 1,630,500 |
1 Jul 2020 | JPY | 1,224 | 1,229 | 1,188 | 1,198 | 1,198 | -34 (-2.76%) | 1,553,500 |
30 Jun 2020 | JPY | 1,261 | 1,281 | 1,229 | 1,232 | 1,232 | +1 (+0.08%) | 1,506,600 |
29 Jun 2020 | JPY | 1,254 | 1,259 | 1,214 | 1,231 | 1,231 | -66 (-5.09%) | 1,701,600 |
26 Jun 2020 | JPY | 1,312 | 1,313 | 1,291 | 1,297 | 1,297 | +15 (+1.17%) | 802,800 |
25 Jun 2020 | JPY | 1,320 | 1,323 | 1,272 | 1,282 | 1,282 | -63 (-4.68%) | 1,393,600 |
24 Jun 2020 | JPY | 1,363 | 1,365 | 1,343 | 1,345 | 1,345 | -10 (-0.74%) | 825,100 |
23 Jun 2020 | JPY | 1,365 | 1,373 | 1,341 | 1,355 | 1,355 | 0.0 (0.0%) | 646,400 |