Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | JPY | 1,482 | 1,512.5 | 1,465.5 | 1,507.5 | 1,507.5 | +25.5 (+1.72%) | 6,600 |
19 Oct 2020 | JPY | 1,467.5 | 1,489 | 1,445 | 1,482 | 1,482 | +17 (+1.16%) | 5,400 |
16 Oct 2020 | JPY | 1,470 | 1,510 | 1,461.5 | 1,465 | 1,465 | -5 (-0.34%) | 6,000 |
15 Oct 2020 | JPY | 1,567.5 | 1,567.5 | 1,457.5 | 1,470 | 1,470 | -67.5 (-4.39%) | 23,000 |
14 Oct 2020 | JPY | 1,472.5 | 1,565 | 1,449.5 | 1,537.5 | 1,537.5 | +69 (+4.70%) | 33,400 |
13 Oct 2020 | JPY | 1,418.5 | 1,471 | 1,404 | 1,468.5 | 1,468.5 | +39 (+2.73%) | 12,200 |
12 Oct 2020 | JPY | 1,466.5 | 1,466.5 | 1,409.5 | 1,429.5 | 1,429.5 | -12 (-0.83%) | 17,400 |
9 Oct 2020 | JPY | 1,441.5 | 1,480.5 | 1,441.5 | 1,441.5 | 1,441.5 | -14.5 (-1.00%) | 29,400 |
8 Oct 2020 | JPY | 1,484 | 1,525 | 1,436 | 1,456 | 1,456 | -46.5 (-3.09%) | 42,800 |
7 Oct 2020 | JPY | 1,565 | 1,600 | 1,487 | 1,502.5 | 1,502.5 | -45 (-2.91%) | 34,800 |
6 Oct 2020 | JPY | 1,479 | 1,550 | 1,465 | 1,547.5 | 1,547.5 | +93.5 (+6.43%) | 21,000 |
5 Oct 2020 | JPY | 1,457.5 | 1,480 | 1,407.5 | 1,454 | 1,454 | -7.5 (-0.51%) | 33,600 |
2 Oct 2020 | JPY | 1,470 | 1,512.5 | 1,443.5 | 1,461.5 | 1,461.5 | -17 (-1.15%) | 21,400 |
30 Sep 2020 | JPY | 1,560 | 1,560 | 1,443.5 | 1,478.5 | 1,478.5 | -46.5 (-3.05%) | 28,000 |
29 Sep 2020 | JPY | 1,522.5 | 1,552.5 | 1,480.5 | 1,525 | 1,525 | +17.5 (+1.16%) | 21,200 |
28 Sep 2020 | JPY | 1,505 | 1,517.5 | 1,467 | 1,507.5 | 1,507.5 | +29 (+1.96%) | 24,600 |
25 Sep 2020 | JPY | 1,437 | 1,500 | 1,425 | 1,478.5 | 1,478.5 | +41.5 (+2.89%) | 44,600 |
24 Sep 2020 | JPY | 1,522.5 | 1,532.5 | 1,390.5 | 1,437 | 1,437 | -108 (-6.99%) | 76,200 |
23 Sep 2020 | JPY | 1,600 | 1,600 | 1,515 | 1,545 | 1,545 | -57.5 (-3.59%) | 33,800 |
18 Sep 2020 | JPY | 1,620 | 1,647.5 | 1,602.5 | 1,602.5 | 1,602.5 | -45 (-2.73%) | 10,600 |
17 Sep 2020 | JPY | 1,627.5 | 1,647.5 | 1,565 | 1,647.5 | 1,647.5 | +20 (+1.23%) | 16,000 |
16 Sep 2020 | JPY | 1,615 | 1,650 | 1,577.5 | 1,627.5 | 1,627.5 | -22.5 (-1.36%) | 20,400 |
15 Sep 2020 | JPY | 1,560 | 1,650 | 1,522.5 | 1,650 | 1,650 | +147.5 (+9.82%) | 37,800 |
14 Sep 2020 | JPY | 1,520 | 1,582.5 | 1,502.5 | 1,502.5 | 1,502.5 | -42.5 (-2.75%) | 16,400 |
11 Sep 2020 | JPY | 1,555 | 1,555 | 1,470.5 | 1,545 | 1,545 | +25 (+1.64%) | 15,600 |
10 Sep 2020 | JPY | 1,477 | 1,537.5 | 1,476.5 | 1,520 | 1,520 | +43 (+2.91%) | 37,200 |
9 Sep 2020 | JPY | 1,483.5 | 1,484 | 1,417.5 | 1,477 | 1,477 | -38 (-2.51%) | 43,800 |
8 Sep 2020 | JPY | 1,525 | 1,525 | 1,436.5 | 1,515 | 1,515 | -10 (-0.66%) | 23,200 |
7 Sep 2020 | JPY | 1,542.5 | 1,572.5 | 1,490 | 1,525 | 1,525 | +7.5 (+0.49%) | 24,400 |
4 Sep 2020 | JPY | 1,507.5 | 1,537.5 | 1,475.5 | 1,517.5 | 1,517.5 | -45 (-2.88%) | 18,600 |