Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | JPY | 4,655 | 4,740 | 4,640 | 4,725 | 4,725 | -55 (-1.15%) | 127,500 |
3 Sep 2020 | JPY | 4,800 | 4,800 | 4,725 | 4,780 | 4,780 | -25 (-0.52%) | 205,900 |
2 Sep 2020 | JPY | 4,700 | 4,810 | 4,700 | 4,805 | 4,805 | +50 (+1.05%) | 108,800 |
1 Sep 2020 | JPY | 4,710 | 4,780 | 4,695 | 4,755 | 4,755 | -45 (-0.94%) | 133,300 |
31 Aug 2020 | JPY | 4,840 | 4,885 | 4,790 | 4,800 | 4,800 | +5 (+0.10%) | 84,800 |
28 Aug 2020 | JPY | 4,800 | 4,860 | 4,780 | 4,795 | 4,795 | -60 (-1.24%) | 164,800 |
27 Aug 2020 | JPY | 4,860 | 4,890 | 4,835 | 4,855 | 4,855 | +5 (+0.10%) | 124,900 |
26 Aug 2020 | JPY | 4,875 | 4,905 | 4,820 | 4,850 | 4,850 | -50 (-1.02%) | 152,200 |
25 Aug 2020 | JPY | 4,950 | 5,030 | 4,900 | 4,900 | 4,900 | +60 (+1.24%) | 213,300 |
24 Aug 2020 | JPY | 4,840 | 4,890 | 4,820 | 4,840 | 4,840 | 0.0 (0.0%) | 132,600 |
21 Aug 2020 | JPY | 4,845 | 4,870 | 4,770 | 4,840 | 4,840 | -75 (-1.53%) | 314,500 |
20 Aug 2020 | JPY | 4,895 | 4,940 | 4,870 | 4,915 | 4,915 | -50 (-1.01%) | 176,700 |
19 Aug 2020 | JPY | 5,040 | 5,070 | 4,950 | 4,965 | 4,965 | -75 (-1.49%) | 161,600 |
18 Aug 2020 | JPY | 5,020 | 5,040 | 4,910 | 5,040 | 5,040 | -40 (-0.79%) | 236,100 |
17 Aug 2020 | JPY | 5,130 | 5,170 | 5,060 | 5,080 | 5,080 | -50 (-0.97%) | 139,700 |
14 Aug 2020 | JPY | 4,990 | 5,270 | 4,990 | 5,130 | 5,130 | +260 (+5.34%) | 628,300 |
13 Aug 2020 | JPY | 4,770 | 4,885 | 4,770 | 4,870 | 4,870 | +170 (+3.62%) | 232,100 |
12 Aug 2020 | JPY | 4,690 | 4,725 | 4,665 | 4,700 | 4,700 | +5 (+0.11%) | 156,800 |
11 Aug 2020 | JPY | 4,690 | 4,725 | 4,625 | 4,695 | 4,695 | -40 (-0.84%) | 189,800 |
7 Aug 2020 | JPY | 4,770 | 4,800 | 4,710 | 4,735 | 4,735 | -105 (-2.17%) | 158,000 |
6 Aug 2020 | JPY | 4,810 | 4,870 | 4,795 | 4,840 | 4,840 | -10 (-0.21%) | 140,200 |
5 Aug 2020 | JPY | 4,740 | 4,865 | 4,725 | 4,850 | 4,850 | +60 (+1.25%) | 140,700 |
4 Aug 2020 | JPY | 4,785 | 4,840 | 4,770 | 4,790 | 4,790 | +35 (+0.74%) | 159,100 |
3 Aug 2020 | JPY | 4,760 | 4,785 | 4,680 | 4,755 | 4,755 | +20 (+0.42%) | 153,500 |
31 Jul 2020 | JPY | 4,720 | 4,755 | 4,695 | 4,735 | 4,735 | -30 (-0.63%) | 214,200 |
30 Jul 2020 | JPY | 4,655 | 4,765 | 4,650 | 4,765 | 4,765 | +85 (+1.82%) | 412,200 |
29 Jul 2020 | JPY | 4,650 | 4,720 | 4,645 | 4,680 | 4,680 | -50 (-1.06%) | 169,600 |
28 Jul 2020 | JPY | 4,600 | 4,760 | 4,600 | 4,730 | 4,730 | +90 (+1.94%) | 209,200 |
27 Jul 2020 | JPY | 4,560 | 4,675 | 4,540 | 4,640 | 4,640 | +10 (+0.22%) | 187,500 |
22 Jul 2020 | JPY | 4,615 | 4,645 | 4,535 | 4,630 | 4,630 | -40 (-0.86%) | 143,400 |