Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | JPY | 4,861 | 4,908 | 4,851 | 4,878 | 4,878 | +6 (+0.12%) | 1,354,400 |
3 Sep 2020 | JPY | 4,900 | 4,905 | 4,856 | 4,872 | 4,872 | +42 (+0.87%) | 1,107,900 |
2 Sep 2020 | JPY | 4,815 | 4,836 | 4,792 | 4,830 | 4,830 | +8 (+0.17%) | 1,278,200 |
1 Sep 2020 | JPY | 4,829 | 4,845 | 4,785 | 4,822 | 4,822 | -68 (-1.39%) | 1,486,700 |
31 Aug 2020 | JPY | 4,937 | 4,960 | 4,870 | 4,890 | 4,890 | -53 (-1.07%) | 2,035,400 |
28 Aug 2020 | JPY | 4,850 | 5,033 | 4,849 | 4,943 | 4,943 | +195 (+4.11%) | 3,758,200 |
27 Aug 2020 | JPY | 4,821 | 4,834 | 4,741 | 4,748 | 4,748 | -109 (-2.24%) | 1,443,200 |
26 Aug 2020 | JPY | 4,785 | 4,857 | 4,778 | 4,857 | 4,857 | +2 (+0.04%) | 1,225,400 |
25 Aug 2020 | JPY | 4,769 | 4,907 | 4,764 | 4,855 | 4,855 | +157 (+3.34%) | 2,227,800 |
24 Aug 2020 | JPY | 4,747 | 4,781 | 4,687 | 4,698 | 4,698 | -93 (-1.94%) | 1,645,000 |
21 Aug 2020 | JPY | 4,813 | 4,865 | 4,786 | 4,791 | 4,791 | -25 (-0.52%) | 891,600 |
20 Aug 2020 | JPY | 4,817 | 4,838 | 4,791 | 4,816 | 4,816 | +19 (+0.40%) | 1,015,900 |
19 Aug 2020 | JPY | 4,726 | 4,813 | 4,718 | 4,797 | 4,797 | +57 (+1.20%) | 1,059,400 |
18 Aug 2020 | JPY | 4,753 | 4,792 | 4,706 | 4,740 | 4,740 | -64 (-1.33%) | 1,400,700 |
17 Aug 2020 | JPY | 4,800 | 4,851 | 4,798 | 4,804 | 4,804 | -65 (-1.33%) | 986,600 |
14 Aug 2020 | JPY | 4,863 | 4,891 | 4,841 | 4,869 | 4,869 | +28 (+0.58%) | 1,016,700 |
13 Aug 2020 | JPY | 4,915 | 4,926 | 4,831 | 4,841 | 4,841 | -57 (-1.16%) | 2,122,100 |
12 Aug 2020 | JPY | 4,825 | 4,939 | 4,825 | 4,898 | 4,898 | +75 (+1.56%) | 1,862,100 |
11 Aug 2020 | JPY | 4,693 | 4,845 | 4,693 | 4,823 | 4,823 | +139 (+2.97%) | 2,891,800 |
7 Aug 2020 | JPY | 4,700 | 4,730 | 4,655 | 4,684 | 4,684 | -8 (-0.17%) | 1,482,100 |
6 Aug 2020 | JPY | 4,700 | 4,723 | 4,637 | 4,692 | 4,692 | +47 (+1.01%) | 927,600 |
5 Aug 2020 | JPY | 4,583 | 4,657 | 4,581 | 4,645 | 4,645 | -8 (-0.17%) | 1,042,400 |
4 Aug 2020 | JPY | 4,591 | 4,655 | 4,564 | 4,653 | 4,653 | +100 (+2.20%) | 1,111,100 |
3 Aug 2020 | JPY | 4,483 | 4,567 | 4,481 | 4,553 | 4,553 | +117 (+2.64%) | 1,537,700 |
31 Jul 2020 | JPY | 4,569 | 4,595 | 4,436 | 4,436 | 4,436 | -203 (-4.38%) | 2,369,500 |
30 Jul 2020 | JPY | 4,675 | 4,685 | 4,629 | 4,639 | 4,639 | -23 (-0.49%) | 1,231,600 |
29 Jul 2020 | JPY | 4,655 | 4,678 | 4,587 | 4,662 | 4,662 | -17 (-0.36%) | 1,449,400 |
28 Jul 2020 | JPY | 4,689 | 4,747 | 4,664 | 4,679 | 4,679 | -83 (-1.74%) | 1,672,800 |
27 Jul 2020 | JPY | 4,659 | 4,768 | 4,655 | 4,762 | 4,762 | +78 (+1.67%) | 1,608,700 |
22 Jul 2020 | JPY | 4,680 | 4,755 | 4,680 | 4,684 | 4,684 | -18 (-0.38%) | 1,318,900 |