Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | JPY | 1,494 | 1,497 | 1,454 | 1,477 | 1,477 | -3 (-0.20%) | 1,396,900 |
4 Aug 2020 | JPY | 1,447 | 1,492 | 1,422 | 1,480 | 1,480 | +20 (+1.37%) | 1,792,400 |
3 Aug 2020 | JPY | 1,460 | 1,481 | 1,449 | 1,460 | 1,460 | +25 (+1.74%) | 1,294,000 |
31 Jul 2020 | JPY | 1,513 | 1,517 | 1,427 | 1,435 | 1,435 | -75 (-4.97%) | 1,445,500 |
30 Jul 2020 | JPY | 1,518 | 1,530 | 1,503 | 1,510 | 1,510 | -8 (-0.53%) | 1,511,600 |
29 Jul 2020 | JPY | 1,575 | 1,583 | 1,512 | 1,518 | 1,518 | -73 (-4.59%) | 2,345,600 |
28 Jul 2020 | JPY | 1,650 | 1,653 | 1,588 | 1,591 | 1,591 | -97 (-5.75%) | 2,159,100 |
27 Jul 2020 | JPY | 1,670 | 1,691 | 1,659 | 1,688 | 1,688 | -11 (-0.65%) | 1,476,000 |
22 Jul 2020 | JPY | 1,700 | 1,739 | 1,695 | 1,699 | 1,699 | -22 (-1.28%) | 1,376,300 |
21 Jul 2020 | JPY | 1,749 | 1,749 | 1,713 | 1,721 | 1,721 | -45 (-2.55%) | 1,861,100 |
20 Jul 2020 | JPY | 1,770 | 1,775 | 1,756 | 1,766 | 1,766 | -25 (-1.40%) | 971,600 |
17 Jul 2020 | JPY | 1,799 | 1,813 | 1,787 | 1,791 | 1,791 | -31 (-1.70%) | 973,900 |
16 Jul 2020 | JPY | 1,846 | 1,860 | 1,815 | 1,822 | 1,822 | -2 (-0.11%) | 1,094,200 |
15 Jul 2020 | JPY | 1,835 | 1,865 | 1,822 | 1,824 | 1,824 | +17 (+0.94%) | 734,500 |
14 Jul 2020 | JPY | 1,829 | 1,838 | 1,802 | 1,807 | 1,807 | -15 (-0.82%) | 844,400 |
13 Jul 2020 | JPY | 1,781 | 1,824 | 1,778 | 1,822 | 1,822 | +63 (+3.58%) | 1,070,800 |
10 Jul 2020 | JPY | 1,760 | 1,780 | 1,751 | 1,759 | 1,759 | -30 (-1.68%) | 819,000 |
9 Jul 2020 | JPY | 1,782 | 1,808 | 1,759 | 1,789 | 1,789 | +10 (+0.56%) | 745,300 |
8 Jul 2020 | JPY | 1,789 | 1,811 | 1,779 | 1,779 | 1,779 | -16 (-0.89%) | 716,100 |
7 Jul 2020 | JPY | 1,848 | 1,849 | 1,793 | 1,795 | 1,795 | -76 (-4.06%) | 1,156,200 |
6 Jul 2020 | JPY | 1,820 | 1,880 | 1,820 | 1,871 | 1,871 | +52 (+2.86%) | 1,158,700 |
3 Jul 2020 | JPY | 1,890 | 1,894 | 1,813 | 1,819 | 1,819 | -96 (-5.01%) | 2,864,600 |
2 Jul 2020 | JPY | 1,980 | 1,984 | 1,900 | 1,915 | 1,915 | -75 (-3.77%) | 1,446,600 |
1 Jul 2020 | JPY | 2,049 | 2,052 | 1,983 | 1,990 | 1,990 | -55 (-2.69%) | 626,300 |
30 Jun 2020 | JPY | 2,046 | 2,079 | 2,036 | 2,045 | 2,045 | +39 (+1.94%) | 640,600 |
29 Jun 2020 | JPY | 2,018 | 2,020 | 1,987 | 2,006 | 2,006 | -30 (-1.47%) | 732,000 |
26 Jun 2020 | JPY | 2,044 | 2,052 | 2,029 | 2,036 | 2,036 | +1 (+0.05%) | 531,700 |
25 Jun 2020 | JPY | 2,040 | 2,047 | 2,026 | 2,035 | 2,035 | -14 (-0.68%) | 483,200 |
24 Jun 2020 | JPY | 2,072 | 2,072 | 2,049 | 2,049 | 2,049 | -30 (-1.44%) | 438,900 |
23 Jun 2020 | JPY | 2,079 | 2,098 | 2,058 | 2,079 | 2,079 | +18 (+0.87%) | 502,000 |