Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | JPY | 2,283 | 2,307 | 2,213 | 2,281 | 2,281 | +17 (+0.75%) | 531,500 |
4 Aug 2020 | JPY | 2,336 | 2,350 | 2,210 | 2,264 | 2,264 | -51 (-2.20%) | 726,200 |
3 Aug 2020 | JPY | 2,406 | 2,485 | 2,262 | 2,315 | 2,315 | -56 (-2.36%) | 720,400 |
31 Jul 2020 | JPY | 2,490 | 2,521 | 2,272 | 2,371 | 2,371 | -401 (-14.47%) | 1,767,000 |
30 Jul 2020 | JPY | 2,723 | 2,803 | 2,669 | 2,772 | 2,772 | +84 (+3.13%) | 903,500 |
29 Jul 2020 | JPY | 2,639 | 2,700 | 2,631 | 2,688 | 2,688 | +54 (+2.05%) | 365,700 |
28 Jul 2020 | JPY | 2,612 | 2,648 | 2,583 | 2,634 | 2,634 | -4 (-0.15%) | 267,400 |
27 Jul 2020 | JPY | 2,624 | 2,654 | 2,573 | 2,638 | 2,638 | -16 (-0.60%) | 294,800 |
22 Jul 2020 | JPY | 2,720 | 2,738 | 2,636 | 2,654 | 2,654 | -54 (-1.99%) | 436,500 |
21 Jul 2020 | JPY | 2,640 | 2,742 | 2,615 | 2,708 | 2,708 | +103 (+3.95%) | 571,900 |
20 Jul 2020 | JPY | 2,506 | 2,611 | 2,494 | 2,605 | 2,605 | +86 (+3.41%) | 347,500 |
17 Jul 2020 | JPY | 2,533 | 2,590 | 2,474 | 2,519 | 2,519 | +13 (+0.52%) | 231,600 |
16 Jul 2020 | JPY | 2,492 | 2,529 | 2,452 | 2,506 | 2,506 | -22 (-0.87%) | 214,800 |
15 Jul 2020 | JPY | 2,481 | 2,546 | 2,460 | 2,528 | 2,528 | +26 (+1.04%) | 253,700 |
14 Jul 2020 | JPY | 2,571 | 2,615 | 2,486 | 2,502 | 2,502 | -91 (-3.51%) | 349,400 |
13 Jul 2020 | JPY | 2,583 | 2,600 | 2,550 | 2,593 | 2,593 | +6 (+0.23%) | 247,400 |
10 Jul 2020 | JPY | 2,593 | 2,624 | 2,533 | 2,587 | 2,587 | +8 (+0.31%) | 363,300 |
9 Jul 2020 | JPY | 2,602 | 2,617 | 2,558 | 2,579 | 2,579 | -47 (-1.79%) | 309,400 |
8 Jul 2020 | JPY | 2,649 | 2,676 | 2,593 | 2,626 | 2,626 | -43 (-1.61%) | 391,400 |
7 Jul 2020 | JPY | 2,590 | 2,669 | 2,543 | 2,669 | 2,669 | +97 (+3.77%) | 449,600 |
6 Jul 2020 | JPY | 2,603 | 2,614 | 2,500 | 2,572 | 2,572 | -81 (-3.05%) | 459,000 |
3 Jul 2020 | JPY | 2,472 | 2,658 | 2,450 | 2,653 | 2,653 | +189 (+7.67%) | 547,600 |
2 Jul 2020 | JPY | 2,505 | 2,517 | 2,355 | 2,464 | 2,464 | -91 (-3.56%) | 976,500 |
1 Jul 2020 | JPY | 2,579 | 2,638 | 2,549 | 2,555 | 2,555 | +3 (+0.12%) | 474,300 |
30 Jun 2020 | JPY | 2,548 | 2,678 | 2,468 | 2,552 | 2,552 | +40 (+1.59%) | 661,100 |
29 Jun 2020 | JPY | 2,468 | 2,561 | 2,460 | 2,512 | 2,512 | +42 (+1.70%) | 408,500 |
26 Jun 2020 | JPY | 2,572 | 2,582 | 2,458 | 2,470 | 2,470 | -52 (-2.06%) | 363,500 |
25 Jun 2020 | JPY | 2,493 | 2,666 | 2,480 | 2,522 | 2,522 | +22 (+0.88%) | 1,105,200 |
24 Jun 2020 | JPY | 2,300 | 2,510 | 2,286 | 2,500 | 2,500 | +225 (+9.89%) | 1,349,800 |
23 Jun 2020 | JPY | 2,187 | 2,307 | 2,169 | 2,275 | 2,275 | +117 (+5.42%) | 738,500 |