Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | JPY | 2,895 | 2,921 | 2,864 | 2,912 | 2,912 | +12 (+0.41%) | 219,400 |
16 Sep 2020 | JPY | 2,845 | 2,911 | 2,845 | 2,900 | 2,900 | +91 (+3.24%) | 282,200 |
15 Sep 2020 | JPY | 2,765 | 2,816 | 2,756 | 2,809 | 2,809 | +59 (+2.15%) | 312,100 |
14 Sep 2020 | JPY | 2,698 | 2,750 | 2,682 | 2,750 | 2,750 | +75 (+2.80%) | 188,600 |
11 Sep 2020 | JPY | 2,672 | 2,676 | 2,642 | 2,675 | 2,675 | +35 (+1.33%) | 245,700 |
10 Sep 2020 | JPY | 2,648 | 2,662 | 2,613 | 2,640 | 2,640 | +3 (+0.11%) | 244,500 |
9 Sep 2020 | JPY | 2,596 | 2,643 | 2,571 | 2,637 | 2,637 | +60 (+2.33%) | 256,000 |
8 Sep 2020 | JPY | 2,600 | 2,608 | 2,548 | 2,577 | 2,577 | -26 (-1.00%) | 183,300 |
7 Sep 2020 | JPY | 2,651 | 2,665 | 2,580 | 2,603 | 2,603 | -59 (-2.22%) | 161,600 |
4 Sep 2020 | JPY | 2,655 | 2,691 | 2,646 | 2,662 | 2,662 | -20 (-0.75%) | 162,000 |
3 Sep 2020 | JPY | 2,674 | 2,703 | 2,659 | 2,682 | 2,682 | +10 (+0.37%) | 213,400 |
2 Sep 2020 | JPY | 2,662 | 2,680 | 2,647 | 2,672 | 2,672 | -28 (-1.04%) | 207,500 |
1 Sep 2020 | JPY | 2,705 | 2,712 | 2,670 | 2,700 | 2,700 | -11 (-0.41%) | 162,900 |
31 Aug 2020 | JPY | 2,709 | 2,772 | 2,709 | 2,711 | 2,711 | +52 (+1.96%) | 316,900 |
28 Aug 2020 | JPY | 2,680 | 2,693 | 2,623 | 2,659 | 2,659 | -32 (-1.19%) | 330,200 |
27 Aug 2020 | JPY | 2,699 | 2,712 | 2,674 | 2,691 | 2,691 | -6 (-0.22%) | 138,600 |
26 Aug 2020 | JPY | 2,721 | 2,722 | 2,685 | 2,697 | 2,697 | -22 (-0.81%) | 149,900 |
25 Aug 2020 | JPY | 2,710 | 2,730 | 2,705 | 2,719 | 2,719 | +19 (+0.70%) | 193,600 |
24 Aug 2020 | JPY | 2,698 | 2,719 | 2,673 | 2,700 | 2,700 | +62 (+2.35%) | 244,900 |
21 Aug 2020 | JPY | 2,650 | 2,654 | 2,622 | 2,638 | 2,638 | -18 (-0.68%) | 103,200 |
20 Aug 2020 | JPY | 2,621 | 2,672 | 2,616 | 2,656 | 2,656 | +21 (+0.80%) | 136,700 |
19 Aug 2020 | JPY | 2,640 | 2,653 | 2,613 | 2,635 | 2,635 | +2 (+0.08%) | 135,700 |
18 Aug 2020 | JPY | 2,566 | 2,644 | 2,556 | 2,633 | 2,633 | +97 (+3.82%) | 243,900 |
17 Aug 2020 | JPY | 2,552 | 2,594 | 2,517 | 2,536 | 2,536 | -17 (-0.67%) | 221,600 |
14 Aug 2020 | JPY | 2,585 | 2,585 | 2,483 | 2,553 | 2,553 | -10 (-0.39%) | 436,900 |
13 Aug 2020 | JPY | 2,450 | 2,578 | 2,416 | 2,563 | 2,563 | +141 (+5.82%) | 652,100 |
12 Aug 2020 | JPY | 2,400 | 2,447 | 2,391 | 2,422 | 2,422 | +39 (+1.64%) | 216,800 |
11 Aug 2020 | JPY | 2,361 | 2,398 | 2,361 | 2,383 | 2,383 | +45 (+1.92%) | 190,000 |
7 Aug 2020 | JPY | 2,331 | 2,353 | 2,317 | 2,338 | 2,338 | +14 (+0.60%) | 134,600 |
6 Aug 2020 | JPY | 2,336 | 2,360 | 2,324 | 2,324 | 2,324 | -18 (-0.77%) | 116,100 |