Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | JPY | 1,091.25 | 1,106.25 | 1,082.5 | 1,096.25 | 1,096.25 | -25 (-2.23%) | 453,600 |
3 Sep 2020 | JPY | 1,133.75 | 1,142.5 | 1,103.75 | 1,121.25 | 1,121.25 | -17.5 (-1.54%) | 637,600 |
2 Sep 2020 | JPY | 1,145 | 1,168.75 | 1,131.25 | 1,138.75 | 1,138.75 | +5 (+0.44%) | 471,200 |
1 Sep 2020 | JPY | 1,125 | 1,133.75 | 1,105 | 1,133.75 | 1,133.75 | -1.25 (-0.11%) | 415,600 |
31 Aug 2020 | JPY | 1,122.5 | 1,152.5 | 1,105 | 1,135 | 1,135 | +21.25 (+1.91%) | 526,000 |
28 Aug 2020 | JPY | 1,121.25 | 1,153.75 | 1,100 | 1,113.75 | 1,113.75 | +3.75 (+0.34%) | 970,400 |
27 Aug 2020 | JPY | 1,147.5 | 1,147.5 | 1,105 | 1,110 | 1,110 | -58.75 (-5.03%) | 1,085,200 |
26 Aug 2020 | JPY | 1,148.75 | 1,197.5 | 1,132.5 | 1,168.75 | 1,168.75 | +72.5 (+6.61%) | 2,474,800 |
25 Aug 2020 | JPY | 1,098.75 | 1,106.25 | 1,085 | 1,096.25 | 1,096.25 | -2.5 (-0.23%) | 229,600 |
24 Aug 2020 | JPY | 1,093.75 | 1,115 | 1,087.5 | 1,098.75 | 1,098.75 | +6.25 (+0.57%) | 256,400 |
21 Aug 2020 | JPY | 1,100 | 1,127.5 | 1,090 | 1,092.5 | 1,092.5 | -17.5 (-1.58%) | 300,000 |
20 Aug 2020 | JPY | 1,127.5 | 1,135 | 1,101.25 | 1,110 | 1,110 | -28.75 (-2.52%) | 294,400 |
19 Aug 2020 | JPY | 1,132.5 | 1,143.75 | 1,123.75 | 1,138.75 | 1,138.75 | +10 (+0.89%) | 239,600 |
18 Aug 2020 | JPY | 1,135 | 1,140 | 1,120 | 1,128.75 | 1,128.75 | -16.25 (-1.42%) | 192,400 |
17 Aug 2020 | JPY | 1,125 | 1,153.75 | 1,112.5 | 1,145 | 1,145 | +22.5 (+2.00%) | 221,600 |
14 Aug 2020 | JPY | 1,135 | 1,135 | 1,118.75 | 1,122.5 | 1,122.5 | -12.5 (-1.10%) | 188,000 |
13 Aug 2020 | JPY | 1,133.75 | 1,161.25 | 1,121.25 | 1,135 | 1,135 | +26.25 (+2.37%) | 527,600 |
12 Aug 2020 | JPY | 1,092.5 | 1,125 | 1,077.5 | 1,108.75 | 1,108.75 | +17.5 (+1.60%) | 452,800 |
11 Aug 2020 | JPY | 1,135 | 1,182.5 | 1,027.5 | 1,091.25 | 1,091.25 | -8.75 (-0.80%) | 1,380,400 |
7 Aug 2020 | JPY | 1,128.75 | 1,138.75 | 1,100 | 1,100 | 1,100 | -41.25 (-3.61%) | 496,000 |
6 Aug 2020 | JPY | 1,131.25 | 1,153.75 | 1,100 | 1,141.25 | 1,141.25 | -1.25 (-0.11%) | 480,400 |
5 Aug 2020 | JPY | 1,072.5 | 1,158.75 | 1,063.75 | 1,142.5 | 1,142.5 | +71.25 (+6.65%) | 1,201,200 |
4 Aug 2020 | JPY | 1,050 | 1,071.25 | 1,045 | 1,071.25 | 1,071.25 | +28.75 (+2.76%) | 344,400 |
3 Aug 2020 | JPY | 1,050 | 1,060 | 1,026.25 | 1,042.5 | 1,042.5 | -6.25 (-0.60%) | 461,600 |
31 Jul 2020 | JPY | 1,068.75 | 1,068.75 | 1,047.5 | 1,048.75 | 1,048.75 | -21.25 (-1.99%) | 297,200 |
30 Jul 2020 | JPY | 1,097.5 | 1,101.25 | 1,065 | 1,070 | 1,070 | -28.75 (-2.62%) | 258,400 |
29 Jul 2020 | JPY | 1,105 | 1,105 | 1,082.5 | 1,098.75 | 1,098.75 | -12.5 (-1.12%) | 235,600 |
28 Jul 2020 | JPY | 1,115 | 1,116.25 | 1,103.75 | 1,111.25 | 1,111.25 | -3.75 (-0.34%) | 122,000 |
27 Jul 2020 | JPY | 1,111.25 | 1,116.25 | 1,093.75 | 1,115 | 1,115 | +2.5 (+0.22%) | 164,000 |
22 Jul 2020 | JPY | 1,127.5 | 1,133.75 | 1,112.5 | 1,112.5 | 1,112.5 | -17.5 (-1.55%) | 202,000 |