Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | JPY | 1,349.5 | 1,351.5 | 1,326 | 1,332 | 1,332 | -6 (-0.45%) | 1,885,500 |
16 Sep 2020 | JPY | 1,348 | 1,348 | 1,323 | 1,338 | 1,338 | -10.5 (-0.78%) | 2,099,700 |
15 Sep 2020 | JPY | 1,345 | 1,350 | 1,331 | 1,348.5 | 1,348.5 | -11.5 (-0.85%) | 1,600,600 |
14 Sep 2020 | JPY | 1,346 | 1,369.5 | 1,345.5 | 1,360 | 1,360 | +22.5 (+1.68%) | 1,662,800 |
11 Sep 2020 | JPY | 1,322.5 | 1,340 | 1,312 | 1,337.5 | 1,337.5 | +15 (+1.13%) | 2,334,200 |
10 Sep 2020 | JPY | 1,304 | 1,323 | 1,301 | 1,322.5 | 1,322.5 | +15.5 (+1.19%) | 1,551,700 |
9 Sep 2020 | JPY | 1,290 | 1,311.5 | 1,285.5 | 1,307 | 1,307 | -3.5 (-0.27%) | 2,317,700 |
8 Sep 2020 | JPY | 1,301 | 1,311 | 1,294 | 1,310.5 | 1,310.5 | +7.5 (+0.58%) | 1,540,800 |
7 Sep 2020 | JPY | 1,310.5 | 1,314.5 | 1,301 | 1,303 | 1,303 | -10 (-0.76%) | 1,573,400 |
4 Sep 2020 | JPY | 1,309.5 | 1,319 | 1,300.5 | 1,313 | 1,313 | -0.5 (-0.04%) | 1,486,800 |
3 Sep 2020 | JPY | 1,325.5 | 1,327.5 | 1,305 | 1,313.5 | 1,313.5 | -8 (-0.61%) | 2,361,500 |
2 Sep 2020 | JPY | 1,314 | 1,324.5 | 1,310 | 1,321.5 | 1,321.5 | +3.5 (+0.27%) | 1,151,100 |
1 Sep 2020 | JPY | 1,308.5 | 1,321 | 1,307.5 | 1,318 | 1,318 | +8.5 (+0.65%) | 1,424,000 |
31 Aug 2020 | JPY | 1,307 | 1,331.5 | 1,304.5 | 1,309.5 | 1,309.5 | +2.5 (+0.19%) | 2,057,900 |
28 Aug 2020 | JPY | 1,311 | 1,328 | 1,298 | 1,307 | 1,307 | +6.5 (+0.50%) | 1,876,800 |
27 Aug 2020 | JPY | 1,303.5 | 1,310 | 1,297.5 | 1,300.5 | 1,300.5 | -20.5 (-1.55%) | 1,433,300 |
26 Aug 2020 | JPY | 1,317 | 1,321.5 | 1,311.5 | 1,321 | 1,321 | -7.5 (-0.56%) | 1,250,400 |
25 Aug 2020 | JPY | 1,337.5 | 1,344.5 | 1,325.5 | 1,328.5 | 1,328.5 | +14.5 (+1.10%) | 1,535,900 |
24 Aug 2020 | JPY | 1,318.5 | 1,327.5 | 1,311.5 | 1,314 | 1,314 | -3.5 (-0.27%) | 1,209,800 |
21 Aug 2020 | JPY | 1,318.5 | 1,325 | 1,308 | 1,317.5 | 1,317.5 | +3.5 (+0.27%) | 922,100 |
20 Aug 2020 | JPY | 1,310 | 1,322 | 1,307 | 1,314 | 1,314 | +2.5 (+0.19%) | 1,526,500 |
19 Aug 2020 | JPY | 1,299.5 | 1,314.5 | 1,295 | 1,311.5 | 1,311.5 | -1.5 (-0.11%) | 1,285,900 |
18 Aug 2020 | JPY | 1,320 | 1,329 | 1,301.5 | 1,313 | 1,313 | -5 (-0.38%) | 1,633,400 |
17 Aug 2020 | JPY | 1,323.5 | 1,335.5 | 1,318 | 1,318 | 1,318 | -3 (-0.23%) | 1,368,600 |
14 Aug 2020 | JPY | 1,317 | 1,325 | 1,309 | 1,321 | 1,321 | +5 (+0.38%) | 1,570,200 |
13 Aug 2020 | JPY | 1,313 | 1,318.5 | 1,289 | 1,316 | 1,316 | +9.5 (+0.73%) | 3,026,700 |
12 Aug 2020 | JPY | 1,266 | 1,312.5 | 1,266 | 1,306.5 | 1,306.5 | +35 (+2.75%) | 2,531,900 |
11 Aug 2020 | JPY | 1,252 | 1,281 | 1,251.5 | 1,271.5 | 1,271.5 | +34.5 (+2.79%) | 2,705,100 |
7 Aug 2020 | JPY | 1,237.5 | 1,243 | 1,226.5 | 1,237 | 1,237 | +6 (+0.49%) | 1,763,300 |
6 Aug 2020 | JPY | 1,239.5 | 1,251.5 | 1,226.5 | 1,231 | 1,231 | +2.5 (+0.20%) | 2,063,900 |