Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | JPY | 2,367.5 | 2,432.5 | 2,340 | 2,422.5 | 2,422.5 | +67.5 (+2.87%) | 1,648,800 |
16 Sep 2020 | JPY | 2,305 | 2,355 | 2,302.5 | 2,355 | 2,355 | +77.5 (+3.40%) | 1,213,600 |
15 Sep 2020 | JPY | 2,277.5 | 2,282.5 | 2,257.5 | 2,277.5 | 2,277.5 | -17.5 (-0.76%) | 1,138,800 |
14 Sep 2020 | JPY | 2,302.5 | 2,302.5 | 2,245 | 2,295 | 2,295 | -12.5 (-0.54%) | 1,690,600 |
11 Sep 2020 | JPY | 2,292.5 | 2,320 | 2,255 | 2,307.5 | 2,307.5 | 0.0 (0.0%) | 1,396,200 |
10 Sep 2020 | JPY | 2,362.5 | 2,370 | 2,277.5 | 2,307.5 | 2,307.5 | -57.5 (-2.43%) | 1,812,000 |
9 Sep 2020 | JPY | 2,330 | 2,367.5 | 2,317.5 | 2,365 | 2,365 | -32.5 (-1.36%) | 1,519,000 |
8 Sep 2020 | JPY | 2,427.5 | 2,427.5 | 2,350 | 2,397.5 | 2,397.5 | -15 (-0.62%) | 970,200 |
7 Sep 2020 | JPY | 2,455 | 2,472.5 | 2,400 | 2,412.5 | 2,412.5 | -50 (-2.03%) | 651,200 |
4 Sep 2020 | JPY | 2,450 | 2,492.5 | 2,415 | 2,462.5 | 2,462.5 | -37.5 (-1.50%) | 857,200 |
3 Sep 2020 | JPY | 2,515 | 2,525 | 2,492.5 | 2,500 | 2,500 | -45 (-1.77%) | 850,000 |
2 Sep 2020 | JPY | 2,450 | 2,545 | 2,442.5 | 2,545 | 2,545 | +120 (+4.95%) | 1,498,000 |
1 Sep 2020 | JPY | 2,447.5 | 2,450 | 2,397.5 | 2,425 | 2,425 | -12.5 (-0.51%) | 975,800 |
31 Aug 2020 | JPY | 2,440 | 2,445 | 2,412.5 | 2,437.5 | 2,437.5 | +25 (+1.04%) | 907,000 |
28 Aug 2020 | JPY | 2,450 | 2,462.5 | 2,382.5 | 2,412.5 | 2,412.5 | -52.5 (-2.13%) | 997,600 |
27 Aug 2020 | JPY | 2,467.5 | 2,482.5 | 2,450 | 2,465 | 2,465 | -10 (-0.40%) | 849,200 |
26 Aug 2020 | JPY | 2,475 | 2,485 | 2,455 | 2,475 | 2,475 | +15 (+0.61%) | 767,000 |
25 Aug 2020 | JPY | 2,467.5 | 2,482.5 | 2,432.5 | 2,460 | 2,460 | -45 (-1.80%) | 1,376,200 |
24 Aug 2020 | JPY | 2,462.5 | 2,520 | 2,460 | 2,505 | 2,505 | +37.5 (+1.52%) | 777,200 |
21 Aug 2020 | JPY | 2,460 | 2,492.5 | 2,447.5 | 2,467.5 | 2,467.5 | +12.5 (+0.51%) | 1,059,000 |
20 Aug 2020 | JPY | 2,470 | 2,470 | 2,437.5 | 2,455 | 2,455 | 0.0 (0.0%) | 908,200 |
19 Aug 2020 | JPY | 2,462.5 | 2,477.5 | 2,440 | 2,455 | 2,455 | +17.5 (+0.72%) | 765,600 |
18 Aug 2020 | JPY | 2,402.5 | 2,445 | 2,395 | 2,437.5 | 2,437.5 | +57.5 (+2.42%) | 1,033,600 |
17 Aug 2020 | JPY | 2,427.5 | 2,440 | 2,380 | 2,380 | 2,380 | -45 (-1.86%) | 750,000 |
14 Aug 2020 | JPY | 2,447.5 | 2,450 | 2,397.5 | 2,425 | 2,425 | -10 (-0.41%) | 880,400 |
13 Aug 2020 | JPY | 2,397.5 | 2,435 | 2,375 | 2,435 | 2,435 | +70 (+2.96%) | 1,833,200 |
12 Aug 2020 | JPY | 2,427.5 | 2,450 | 2,345 | 2,365 | 2,365 | -75 (-3.07%) | 2,443,800 |
11 Aug 2020 | JPY | 2,387.5 | 2,470 | 2,375 | 2,440 | 2,440 | +30 (+1.24%) | 1,481,200 |
7 Aug 2020 | JPY | 2,385 | 2,422.5 | 2,377.5 | 2,410 | 2,410 | +67.5 (+2.88%) | 1,654,600 |
6 Aug 2020 | JPY | 2,350 | 2,395 | 2,342.5 | 2,342.5 | 2,342.5 | -25 (-1.06%) | 1,244,800 |