Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2020 | JPY | 1,107 | 1,124 | 1,086 | 1,087 | 1,087 | -29 (-2.60%) | 412,500 |
15 Sep 2020 | JPY | 1,089 | 1,120 | 1,081 | 1,116 | 1,116 | +36 (+3.33%) | 547,800 |
14 Sep 2020 | JPY | 1,065 | 1,091 | 1,064 | 1,080 | 1,080 | +25 (+2.37%) | 453,500 |
11 Sep 2020 | JPY | 1,052 | 1,058 | 1,037 | 1,055 | 1,055 | -7 (-0.66%) | 620,300 |
10 Sep 2020 | JPY | 1,054 | 1,075 | 1,045 | 1,062 | 1,062 | +13 (+1.24%) | 437,100 |
9 Sep 2020 | JPY | 1,064 | 1,071 | 1,037 | 1,049 | 1,049 | -26 (-2.42%) | 744,900 |
8 Sep 2020 | JPY | 1,090 | 1,092 | 1,002 | 1,075 | 1,075 | -192 (-15.15%) | 2,179,400 |
7 Sep 2020 | JPY | 1,260 | 1,270 | 1,246 | 1,267 | 1,267 | -1 (-0.08%) | 213,900 |
4 Sep 2020 | JPY | 1,262 | 1,277 | 1,251 | 1,268 | 1,268 | -18 (-1.40%) | 183,100 |
3 Sep 2020 | JPY | 1,292 | 1,310 | 1,286 | 1,286 | 1,286 | +6 (+0.47%) | 250,300 |
2 Sep 2020 | JPY | 1,259 | 1,286 | 1,252 | 1,280 | 1,280 | +9 (+0.71%) | 285,400 |
1 Sep 2020 | JPY | 1,253 | 1,276 | 1,249 | 1,271 | 1,271 | +7 (+0.55%) | 205,000 |
31 Aug 2020 | JPY | 1,255 | 1,274 | 1,239 | 1,264 | 1,264 | +33 (+2.68%) | 302,900 |
28 Aug 2020 | JPY | 1,250 | 1,276 | 1,222 | 1,231 | 1,231 | -26 (-2.07%) | 366,100 |
27 Aug 2020 | JPY | 1,257 | 1,279 | 1,254 | 1,257 | 1,257 | -1 (-0.08%) | 233,300 |
26 Aug 2020 | JPY | 1,256 | 1,267 | 1,239 | 1,258 | 1,258 | +1 (+0.08%) | 198,900 |
25 Aug 2020 | JPY | 1,257 | 1,265 | 1,235 | 1,257 | 1,257 | +13 (+1.05%) | 343,100 |
24 Aug 2020 | JPY | 1,284 | 1,284 | 1,244 | 1,244 | 1,244 | -18 (-1.43%) | 241,900 |
21 Aug 2020 | JPY | 1,285 | 1,285 | 1,256 | 1,262 | 1,262 | -17 (-1.33%) | 305,900 |
20 Aug 2020 | JPY | 1,311 | 1,338 | 1,271 | 1,279 | 1,279 | -40 (-3.03%) | 509,700 |
19 Aug 2020 | JPY | 1,313 | 1,325 | 1,284 | 1,319 | 1,319 | -5 (-0.38%) | 565,400 |
18 Aug 2020 | JPY | 1,323 | 1,340 | 1,314 | 1,324 | 1,324 | -11 (-0.82%) | 341,400 |
17 Aug 2020 | JPY | 1,337 | 1,363 | 1,321 | 1,335 | 1,335 | -3 (-0.22%) | 392,200 |
14 Aug 2020 | JPY | 1,323 | 1,358 | 1,320 | 1,338 | 1,338 | +19 (+1.44%) | 345,800 |
13 Aug 2020 | JPY | 1,330 | 1,335 | 1,301 | 1,319 | 1,319 | +6 (+0.46%) | 480,000 |
12 Aug 2020 | JPY | 1,270 | 1,334 | 1,270 | 1,313 | 1,313 | +62 (+4.96%) | 1,070,400 |
11 Aug 2020 | JPY | 1,206 | 1,303 | 1,204 | 1,251 | 1,251 | -225 (-15.24%) | 2,134,300 |
7 Aug 2020 | JPY | 1,485 | 1,491 | 1,443 | 1,476 | 1,476 | +3 (+0.20%) | 393,800 |
6 Aug 2020 | JPY | 1,503 | 1,503 | 1,461 | 1,473 | 1,473 | -39 (-2.58%) | 419,100 |
5 Aug 2020 | JPY | 1,486 | 1,520 | 1,470 | 1,512 | 1,512 | +16 (+1.07%) | 267,600 |