Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | JPY | 2,807 | 2,842.5 | 2,792 | 2,792 | 2,792 | -15 (-0.53%) | 960,200 |
29 Jul 2020 | JPY | 2,777 | 2,847 | 2,764.5 | 2,807 | 2,807 | +15.5 (+0.56%) | 1,032,900 |
28 Jul 2020 | JPY | 2,800 | 2,824.5 | 2,785 | 2,791.5 | 2,791.5 | -29 (-1.03%) | 646,700 |
27 Jul 2020 | JPY | 2,796.5 | 2,831 | 2,755 | 2,820.5 | 2,820.5 | -4 (-0.14%) | 1,109,800 |
22 Jul 2020 | JPY | 2,827 | 2,893 | 2,817 | 2,824.5 | 2,824.5 | -2.5 (-0.09%) | 1,060,000 |
21 Jul 2020 | JPY | 2,835 | 2,873 | 2,817 | 2,827 | 2,827 | -23.5 (-0.82%) | 1,476,200 |
20 Jul 2020 | JPY | 2,877.5 | 2,883 | 2,833.5 | 2,850.5 | 2,850.5 | -3 (-0.11%) | 1,341,800 |
17 Jul 2020 | JPY | 2,966 | 2,966 | 2,838 | 2,853.5 | 2,853.5 | -130 (-4.36%) | 1,266,400 |
16 Jul 2020 | JPY | 2,965.5 | 2,998 | 2,907 | 2,983.5 | 2,983.5 | +118 (+4.12%) | 2,525,800 |
15 Jul 2020 | JPY | 2,774.5 | 2,872.5 | 2,773 | 2,865.5 | 2,865.5 | +117 (+4.26%) | 1,883,200 |
14 Jul 2020 | JPY | 2,699.5 | 2,761 | 2,670 | 2,748.5 | 2,748.5 | +48 (+1.78%) | 1,540,300 |
13 Jul 2020 | JPY | 2,640 | 2,701.5 | 2,622.5 | 2,700.5 | 2,700.5 | +120 (+4.65%) | 1,618,500 |
10 Jul 2020 | JPY | 2,682 | 2,698.5 | 2,578.5 | 2,580.5 | 2,580.5 | -114 (-4.23%) | 2,227,200 |
9 Jul 2020 | JPY | 2,740 | 2,744.5 | 2,673 | 2,694.5 | 2,694.5 | -86.5 (-3.11%) | 1,701,400 |
8 Jul 2020 | JPY | 2,771 | 2,793.5 | 2,738.5 | 2,781 | 2,781 | -36.5 (-1.30%) | 1,563,700 |
7 Jul 2020 | JPY | 2,850 | 2,868 | 2,806 | 2,817.5 | 2,817.5 | -51 (-1.78%) | 1,069,800 |
6 Jul 2020 | JPY | 2,824.5 | 2,887 | 2,809 | 2,868.5 | 2,868.5 | +4 (+0.14%) | 1,301,600 |
3 Jul 2020 | JPY | 2,922 | 2,926.5 | 2,830.5 | 2,864.5 | 2,864.5 | -14.5 (-0.50%) | 654,000 |
2 Jul 2020 | JPY | 2,867.5 | 2,926.5 | 2,821 | 2,879 | 2,879 | +17.5 (+0.61%) | 1,423,800 |
1 Jul 2020 | JPY | 2,904 | 2,944.5 | 2,845.5 | 2,861.5 | 2,861.5 | -101.5 (-3.43%) | 1,367,400 |
30 Jun 2020 | JPY | 2,981 | 3,005 | 2,956 | 2,963 | 2,963 | +82 (+2.85%) | 1,499,300 |
29 Jun 2020 | JPY | 2,915 | 2,931.5 | 2,876 | 2,881 | 2,881 | -91.5 (-3.08%) | 1,088,300 |
26 Jun 2020 | JPY | 2,973 | 3,002 | 2,945 | 2,972.5 | 2,972.5 | +88.5 (+3.07%) | 1,137,900 |
25 Jun 2020 | JPY | 2,980 | 2,994.5 | 2,869.5 | 2,884 | 2,884 | -140 (-4.63%) | 1,287,300 |
24 Jun 2020 | JPY | 2,991 | 3,033 | 2,971.5 | 3,024 | 3,024 | +12 (+0.40%) | 964,100 |
23 Jun 2020 | JPY | 3,042 | 3,075 | 2,988.5 | 3,012 | 3,012 | +6 (+0.20%) | 875,800 |
22 Jun 2020 | JPY | 2,975 | 3,024 | 2,961 | 3,006 | 3,006 | -4 (-0.13%) | 578,200 |
19 Jun 2020 | JPY | 3,025 | 3,043 | 2,967 | 3,010 | 3,010 | -5 (-0.17%) | 1,750,100 |
18 Jun 2020 | JPY | 3,018 | 3,030 | 2,941.5 | 3,015 | 3,015 | -58 (-1.89%) | 974,500 |
17 Jun 2020 | JPY | 3,044 | 3,099 | 3,028 | 3,073 | 3,073 | -22 (-0.71%) | 1,002,400 |