Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | JPY | 1,275 | 1,280 | 1,252 | 1,265 | 1,265 | -3 (-0.24%) | 25,000 |
16 Sep 2020 | JPY | 1,270 | 1,279 | 1,250 | 1,268 | 1,268 | +10 (+0.79%) | 42,100 |
15 Sep 2020 | JPY | 1,273 | 1,273 | 1,239 | 1,258 | 1,258 | -4 (-0.32%) | 26,800 |
14 Sep 2020 | JPY | 1,271 | 1,278 | 1,250 | 1,262 | 1,262 | -8 (-0.63%) | 40,100 |
11 Sep 2020 | JPY | 1,247 | 1,277 | 1,238 | 1,270 | 1,270 | +27 (+2.17%) | 44,900 |
10 Sep 2020 | JPY | 1,243 | 1,257 | 1,240 | 1,243 | 1,243 | -2 (-0.16%) | 32,700 |
9 Sep 2020 | JPY | 1,232 | 1,247 | 1,218 | 1,245 | 1,245 | +7 (+0.57%) | 36,300 |
8 Sep 2020 | JPY | 1,206 | 1,243 | 1,191 | 1,238 | 1,238 | +35 (+2.91%) | 68,000 |
7 Sep 2020 | JPY | 1,194 | 1,208 | 1,184 | 1,203 | 1,203 | +13 (+1.09%) | 55,200 |
4 Sep 2020 | JPY | 1,170 | 1,198 | 1,170 | 1,190 | 1,190 | +5 (+0.42%) | 45,900 |
3 Sep 2020 | JPY | 1,229 | 1,230 | 1,182 | 1,185 | 1,185 | -44 (-3.58%) | 64,700 |
2 Sep 2020 | JPY | 1,270 | 1,270 | 1,211 | 1,229 | 1,229 | -45 (-3.53%) | 71,100 |
1 Sep 2020 | JPY | 1,272 | 1,289 | 1,262 | 1,274 | 1,274 | -8 (-0.62%) | 64,100 |
31 Aug 2020 | JPY | 1,255 | 1,312 | 1,255 | 1,282 | 1,282 | +43 (+3.47%) | 145,200 |
28 Aug 2020 | JPY | 1,250 | 1,282 | 1,213 | 1,239 | 1,239 | -31 (-2.44%) | 355,900 |
27 Aug 2020 | JPY | 1,240 | 1,289 | 1,228 | 1,270 | 1,270 | +27 (+2.17%) | 379,800 |
26 Aug 2020 | JPY | 1,244 | 1,247 | 1,227 | 1,243 | 1,243 | -4 (-0.32%) | 125,700 |
25 Aug 2020 | JPY | 1,230 | 1,263 | 1,224 | 1,247 | 1,247 | +26 (+2.13%) | 108,200 |
24 Aug 2020 | JPY | 1,224 | 1,237 | 1,216 | 1,221 | 1,221 | +1 (+0.08%) | 52,100 |
21 Aug 2020 | JPY | 1,214 | 1,226 | 1,203 | 1,220 | 1,220 | +13 (+1.08%) | 75,300 |
20 Aug 2020 | JPY | 1,210 | 1,218 | 1,200 | 1,207 | 1,207 | -3 (-0.25%) | 28,800 |
19 Aug 2020 | JPY | 1,200 | 1,210 | 1,190 | 1,210 | 1,210 | +9 (+0.75%) | 40,900 |
18 Aug 2020 | JPY | 1,188 | 1,211 | 1,182 | 1,201 | 1,201 | +6 (+0.50%) | 47,000 |
17 Aug 2020 | JPY | 1,209 | 1,231 | 1,185 | 1,195 | 1,195 | -44 (-3.55%) | 108,300 |
14 Aug 2020 | JPY | 1,247 | 1,261 | 1,235 | 1,239 | 1,239 | -15 (-1.20%) | 81,700 |
13 Aug 2020 | JPY | 1,274 | 1,280 | 1,241 | 1,254 | 1,254 | +5 (+0.40%) | 78,300 |
12 Aug 2020 | JPY | 1,217 | 1,250 | 1,201 | 1,249 | 1,249 | +32 (+2.63%) | 71,900 |
11 Aug 2020 | JPY | 1,151 | 1,217 | 1,151 | 1,217 | 1,217 | +76 (+6.66%) | 120,000 |
7 Aug 2020 | JPY | 1,108 | 1,150 | 1,101 | 1,141 | 1,141 | +37 (+3.35%) | 92,900 |
6 Aug 2020 | JPY | 1,115 | 1,117 | 1,096 | 1,104 | 1,104 | -1 (-0.09%) | 55,700 |