Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | JPY | 1,244.5 | 1,245.5 | 1,209 | 1,228.5 | 1,228.5 | -28.5 (-2.27%) | 3,184,200 |
4 Aug 2020 | JPY | 1,251.5 | 1,262 | 1,244 | 1,257 | 1,257 | +5 (+0.40%) | 2,034,200 |
3 Aug 2020 | JPY | 1,251 | 1,268 | 1,222 | 1,252 | 1,252 | -2.5 (-0.20%) | 2,109,100 |
31 Jul 2020 | JPY | 1,275 | 1,286 | 1,253 | 1,254.5 | 1,254.5 | -18.5 (-1.45%) | 2,205,400 |
30 Jul 2020 | JPY | 1,293.5 | 1,297.5 | 1,271 | 1,273 | 1,273 | -33.5 (-2.56%) | 3,047,500 |
29 Jul 2020 | JPY | 1,312.5 | 1,333 | 1,302 | 1,306.5 | 1,306.5 | -9.5 (-0.72%) | 2,292,300 |
28 Jul 2020 | JPY | 1,330 | 1,338 | 1,315 | 1,316 | 1,316 | -28.5 (-2.12%) | 1,587,500 |
27 Jul 2020 | JPY | 1,320.5 | 1,346 | 1,313.5 | 1,344.5 | 1,344.5 | +15.5 (+1.17%) | 1,600,400 |
22 Jul 2020 | JPY | 1,330 | 1,342 | 1,327 | 1,329 | 1,329 | -6.5 (-0.49%) | 1,670,200 |
21 Jul 2020 | JPY | 1,352 | 1,356 | 1,333 | 1,335.5 | 1,335.5 | -29 (-2.13%) | 2,246,600 |
20 Jul 2020 | JPY | 1,366 | 1,374 | 1,353 | 1,364.5 | 1,364.5 | -2 (-0.15%) | 892,800 |
17 Jul 2020 | JPY | 1,354.5 | 1,371.5 | 1,354.5 | 1,366.5 | 1,366.5 | +5.5 (+0.40%) | 1,632,600 |
16 Jul 2020 | JPY | 1,385.5 | 1,400 | 1,356 | 1,361 | 1,361 | -21 (-1.52%) | 1,902,600 |
15 Jul 2020 | JPY | 1,371.5 | 1,401 | 1,370 | 1,382 | 1,382 | +17 (+1.25%) | 2,290,900 |
14 Jul 2020 | JPY | 1,380.5 | 1,385.5 | 1,361 | 1,365 | 1,365 | -3.5 (-0.26%) | 2,418,400 |
13 Jul 2020 | JPY | 1,351.5 | 1,369 | 1,347.5 | 1,368.5 | 1,368.5 | +34 (+2.55%) | 2,017,100 |
10 Jul 2020 | JPY | 1,350 | 1,354 | 1,334.5 | 1,334.5 | 1,334.5 | -14 (-1.04%) | 1,749,000 |
9 Jul 2020 | JPY | 1,330.5 | 1,353 | 1,324 | 1,348.5 | 1,348.5 | +14 (+1.05%) | 2,126,600 |
8 Jul 2020 | JPY | 1,339.5 | 1,359 | 1,334.5 | 1,334.5 | 1,334.5 | +3 (+0.23%) | 1,904,600 |
7 Jul 2020 | JPY | 1,342 | 1,342 | 1,324 | 1,331.5 | 1,331.5 | -21 (-1.55%) | 2,351,500 |
6 Jul 2020 | JPY | 1,336 | 1,362 | 1,334.5 | 1,352.5 | 1,352.5 | +20.5 (+1.54%) | 1,517,500 |
3 Jul 2020 | JPY | 1,343 | 1,348.5 | 1,323.5 | 1,332 | 1,332 | -8 (-0.60%) | 1,159,900 |
2 Jul 2020 | JPY | 1,340 | 1,346 | 1,327.5 | 1,340 | 1,340 | +14 (+1.06%) | 2,258,100 |
1 Jul 2020 | JPY | 1,360 | 1,363.5 | 1,323 | 1,326 | 1,326 | -26 (-1.92%) | 2,302,900 |
30 Jun 2020 | JPY | 1,373 | 1,373.5 | 1,350.5 | 1,352 | 1,352 | -16.5 (-1.21%) | 2,880,200 |
29 Jun 2020 | JPY | 1,374 | 1,378 | 1,358 | 1,368.5 | 1,368.5 | -5.5 (-0.40%) | 2,251,700 |
26 Jun 2020 | JPY | 1,386.5 | 1,386.5 | 1,366.5 | 1,374 | 1,374 | +2 (+0.15%) | 2,139,300 |
25 Jun 2020 | JPY | 1,361 | 1,380 | 1,350.5 | 1,372 | 1,372 | +12 (+0.88%) | 2,748,200 |
24 Jun 2020 | JPY | 1,381 | 1,386.5 | 1,358.5 | 1,360 | 1,360 | -29.5 (-2.12%) | 3,003,900 |
23 Jun 2020 | JPY | 1,394 | 1,400 | 1,382 | 1,389.5 | 1,389.5 | -4.5 (-0.32%) | 1,853,900 |