Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | JPY | 2,345 | 2,387.5 | 2,320 | 2,367.5 | 2,367.5 | -12.5 (-0.53%) | 2,425,800 |
4 Aug 2020 | JPY | 2,260 | 2,387.5 | 2,240 | 2,380 | 2,380 | +95 (+4.16%) | 3,313,800 |
3 Aug 2020 | JPY | 2,110 | 2,285 | 2,110 | 2,285 | 2,285 | +350 (+18.09%) | 3,701,000 |
31 Jul 2020 | JPY | 1,962.5 | 1,972.5 | 1,925 | 1,935 | 1,935 | +42.5 (+2.25%) | 2,301,000 |
30 Jul 2020 | JPY | 1,885 | 1,915 | 1,882.5 | 1,892.5 | 1,892.5 | +22.5 (+1.20%) | 995,200 |
29 Jul 2020 | JPY | 1,857.5 | 1,882.5 | 1,855 | 1,870 | 1,870 | +20 (+1.08%) | 985,200 |
28 Jul 2020 | JPY | 1,862.5 | 1,865 | 1,845 | 1,850 | 1,850 | -2.5 (-0.13%) | 642,600 |
27 Jul 2020 | JPY | 1,840 | 1,855 | 1,830 | 1,852.5 | 1,852.5 | +10 (+0.54%) | 834,200 |
22 Jul 2020 | JPY | 1,867.5 | 1,875 | 1,830 | 1,842.5 | 1,842.5 | -60 (-3.15%) | 1,467,800 |
21 Jul 2020 | JPY | 1,910 | 1,925 | 1,895 | 1,902.5 | 1,902.5 | -12.5 (-0.65%) | 1,122,600 |
20 Jul 2020 | JPY | 1,907.5 | 1,925 | 1,885 | 1,915 | 1,915 | +22.5 (+1.19%) | 1,121,200 |
17 Jul 2020 | JPY | 1,882.5 | 1,905 | 1,880 | 1,892.5 | 1,892.5 | +22.5 (+1.20%) | 816,600 |
16 Jul 2020 | JPY | 1,862.5 | 1,887.5 | 1,845 | 1,870 | 1,870 | -17.5 (-0.93%) | 982,800 |
15 Jul 2020 | JPY | 1,895 | 1,897.5 | 1,865 | 1,887.5 | 1,887.5 | +27.5 (+1.48%) | 850,400 |
14 Jul 2020 | JPY | 1,872.5 | 1,890 | 1,852.5 | 1,860 | 1,860 | -17.5 (-0.93%) | 1,007,400 |
13 Jul 2020 | JPY | 1,877.5 | 1,882.5 | 1,837.5 | 1,877.5 | 1,877.5 | +25 (+1.35%) | 934,000 |
10 Jul 2020 | JPY | 1,890 | 1,897.5 | 1,852.5 | 1,852.5 | 1,852.5 | -35 (-1.85%) | 1,347,400 |
9 Jul 2020 | JPY | 1,895 | 1,905 | 1,860 | 1,887.5 | 1,887.5 | +22.5 (+1.21%) | 1,200,000 |
8 Jul 2020 | JPY | 1,900 | 1,912.5 | 1,862.5 | 1,865 | 1,865 | -7.5 (-0.40%) | 1,448,000 |
7 Jul 2020 | JPY | 1,800 | 1,877.5 | 1,775 | 1,872.5 | 1,872.5 | +75 (+4.17%) | 2,313,400 |
6 Jul 2020 | JPY | 1,790 | 1,805 | 1,787.5 | 1,797.5 | 1,797.5 | +22.5 (+1.27%) | 764,200 |
3 Jul 2020 | JPY | 1,755 | 1,780 | 1,742.5 | 1,775 | 1,775 | +7.5 (+0.42%) | 661,800 |
2 Jul 2020 | JPY | 1,742.5 | 1,780 | 1,732.5 | 1,767.5 | 1,767.5 | +32.5 (+1.87%) | 1,565,400 |
1 Jul 2020 | JPY | 1,775 | 1,775 | 1,730 | 1,735 | 1,735 | -25 (-1.42%) | 908,600 |
30 Jun 2020 | JPY | 1,735 | 1,765 | 1,732.5 | 1,760 | 1,760 | +10 (+0.57%) | 2,043,000 |
29 Jun 2020 | JPY | 1,760 | 1,765 | 1,737.5 | 1,750 | 1,750 | -10 (-0.57%) | 1,458,600 |
26 Jun 2020 | JPY | 1,787.5 | 1,790 | 1,745 | 1,760 | 1,760 | -20 (-1.12%) | 1,795,800 |
25 Jun 2020 | JPY | 1,770 | 1,792.5 | 1,757.5 | 1,780 | 1,780 | +45 (+2.59%) | 1,930,400 |
24 Jun 2020 | JPY | 1,747.5 | 1,750 | 1,717.5 | 1,735 | 1,735 | -12.5 (-0.72%) | 729,000 |
23 Jun 2020 | JPY | 1,750 | 1,757.5 | 1,727.5 | 1,747.5 | 1,747.5 | -2.5 (-0.14%) | 1,424,600 |