Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2020 | JPY | 3,290 | 3,550 | 3,215 | 3,510 | 3,510 | +290 (+9.01%) | 112,100 |
2 Nov 2020 | JPY | 3,225 | 3,270 | 3,070 | 3,220 | 3,220 | -5 (-0.16%) | 94,900 |
30 Oct 2020 | JPY | 3,355 | 3,400 | 3,185 | 3,225 | 3,225 | -180 (-5.29%) | 90,700 |
29 Oct 2020 | JPY | 3,250 | 3,445 | 3,215 | 3,405 | 3,405 | +55 (+1.64%) | 63,800 |
28 Oct 2020 | JPY | 3,355 | 3,455 | 3,270 | 3,350 | 3,350 | -75 (-2.19%) | 63,200 |
27 Oct 2020 | JPY | 3,265 | 3,485 | 3,150 | 3,425 | 3,425 | +125 (+3.79%) | 130,900 |
26 Oct 2020 | JPY | 3,600 | 3,625 | 3,230 | 3,300 | 3,300 | -370 (-10.08%) | 139,700 |
23 Oct 2020 | JPY | 3,730 | 3,750 | 3,390 | 3,670 | 3,670 | -130 (-3.42%) | 164,500 |
22 Oct 2020 | JPY | 3,910 | 3,920 | 3,625 | 3,800 | 3,800 | -165 (-4.16%) | 144,200 |
21 Oct 2020 | JPY | 4,040 | 4,085 | 3,900 | 3,965 | 3,965 | -75 (-1.86%) | 89,500 |
20 Oct 2020 | JPY | 3,800 | 4,050 | 3,795 | 4,040 | 4,040 | +255 (+6.74%) | 120,400 |
19 Oct 2020 | JPY | 3,760 | 3,895 | 3,610 | 3,785 | 3,785 | -15 (-0.39%) | 191,400 |
16 Oct 2020 | JPY | 4,055 | 4,145 | 3,755 | 3,800 | 3,800 | -270 (-6.63%) | 242,100 |
15 Oct 2020 | JPY | 4,300 | 4,420 | 4,005 | 4,070 | 4,070 | -265 (-6.11%) | 231,500 |
14 Oct 2020 | JPY | 4,295 | 4,475 | 4,275 | 4,335 | 4,335 | +30 (+0.70%) | 178,700 |
13 Oct 2020 | JPY | 4,360 | 4,500 | 4,255 | 4,305 | 4,305 | +10 (+0.23%) | 318,900 |
12 Oct 2020 | JPY | 4,195 | 4,320 | 4,070 | 4,295 | 4,295 | +225 (+5.53%) | 339,500 |
9 Oct 2020 | JPY | 3,870 | 4,090 | 3,725 | 4,070 | 4,070 | +190 (+4.90%) | 335,000 |
8 Oct 2020 | JPY | 4,045 | 4,095 | 3,855 | 3,880 | 3,880 | -170 (-4.20%) | 325,000 |
7 Oct 2020 | JPY | 3,780 | 4,190 | 3,735 | 4,050 | 4,050 | +340 (+9.16%) | 536,200 |
6 Oct 2020 | JPY | 3,690 | 3,750 | 3,575 | 3,710 | 3,710 | +135 (+3.78%) | 168,500 |
5 Oct 2020 | JPY | 3,410 | 3,650 | 3,400 | 3,575 | 3,575 | +185 (+5.46%) | 109,600 |
2 Oct 2020 | JPY | 3,490 | 3,530 | 3,310 | 3,390 | 3,390 | -15 (-0.44%) | 123,100 |
30 Sep 2020 | JPY | 3,435 | 3,500 | 3,355 | 3,405 | 3,405 | -25 (-0.73%) | 65,700 |
29 Sep 2020 | JPY | 3,370 | 3,555 | 3,305 | 3,430 | 3,430 | +35 (+1.03%) | 139,300 |
28 Sep 2020 | JPY | 3,650 | 3,650 | 3,370 | 3,395 | 3,395 | -145 (-4.10%) | 90,100 |
25 Sep 2020 | JPY | 3,520 | 3,600 | 3,420 | 3,540 | 3,540 | -5 (-0.14%) | 103,800 |
24 Sep 2020 | JPY | 3,730 | 3,750 | 3,530 | 3,545 | 3,545 | -255 (-6.71%) | 162,200 |
23 Sep 2020 | JPY | 3,805 | 3,915 | 3,660 | 3,800 | 3,800 | -40 (-1.04%) | 173,500 |
18 Sep 2020 | JPY | 3,995 | 4,020 | 3,825 | 3,840 | 3,840 | -365 (-8.68%) | 386,500 |