Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | JPY | 1,020 | 1,044 | 1,020 | 1,031 | 1,031 | +25 (+2.49%) | 33,400 |
16 Oct 2020 | JPY | 1,005 | 1,019 | 1,003 | 1,006 | 1,006 | -8 (-0.79%) | 33,900 |
15 Oct 2020 | JPY | 1,013 | 1,024 | 1,011 | 1,014 | 1,014 | -6 (-0.59%) | 11,700 |
14 Oct 2020 | JPY | 1,011 | 1,038 | 1,008 | 1,020 | 1,020 | +8 (+0.79%) | 13,500 |
13 Oct 2020 | JPY | 1,022 | 1,027 | 1,012 | 1,012 | 1,012 | -18 (-1.75%) | 17,600 |
12 Oct 2020 | JPY | 1,035 | 1,039 | 1,020 | 1,030 | 1,030 | -5 (-0.48%) | 18,100 |
9 Oct 2020 | JPY | 1,052 | 1,055 | 1,018 | 1,035 | 1,035 | -16 (-1.52%) | 24,700 |
8 Oct 2020 | JPY | 1,059 | 1,069 | 1,048 | 1,051 | 1,051 | -5 (-0.47%) | 20,400 |
7 Oct 2020 | JPY | 1,049 | 1,060 | 1,049 | 1,056 | 1,056 | +2 (+0.19%) | 16,800 |
6 Oct 2020 | JPY | 1,048 | 1,055 | 1,035 | 1,054 | 1,054 | +15 (+1.44%) | 16,200 |
5 Oct 2020 | JPY | 1,025 | 1,045 | 1,025 | 1,039 | 1,039 | +14 (+1.37%) | 8,500 |
2 Oct 2020 | JPY | 1,025 | 1,042 | 1,023 | 1,025 | 1,025 | -5 (-0.49%) | 29,900 |
30 Sep 2020 | JPY | 1,043 | 1,063 | 1,027 | 1,030 | 1,030 | -18 (-1.72%) | 23,800 |
29 Sep 2020 | JPY | 1,047 | 1,057 | 1,032 | 1,048 | 1,048 | +18 (+1.75%) | 32,300 |
28 Sep 2020 | JPY | 1,060 | 1,066 | 1,030 | 1,030 | 1,030 | -11 (-1.06%) | 24,100 |
25 Sep 2020 | JPY | 1,046 | 1,049 | 1,032 | 1,041 | 1,041 | +19 (+1.86%) | 24,700 |
24 Sep 2020 | JPY | 1,060 | 1,069 | 1,022 | 1,022 | 1,022 | -37 (-3.49%) | 36,800 |
23 Sep 2020 | JPY | 1,050 | 1,084 | 1,042 | 1,059 | 1,059 | +26 (+2.52%) | 95,500 |
18 Sep 2020 | JPY | 1,011 | 1,033 | 1,010 | 1,033 | 1,033 | +25 (+2.48%) | 35,500 |
17 Sep 2020 | JPY | 1,009 | 1,009 | 997 | 1,008 | 1,008 | -2 (-0.20%) | 19,500 |
16 Sep 2020 | JPY | 1,019 | 1,019 | 1,005 | 1,010 | 1,010 | -2 (-0.20%) | 12,500 |
15 Sep 2020 | JPY | 1,001 | 1,030 | 1,001 | 1,012 | 1,012 | -2 (-0.20%) | 31,700 |
14 Sep 2020 | JPY | 1,010 | 1,014 | 996 | 1,014 | 1,014 | +6 (+0.60%) | 20,700 |
11 Sep 2020 | JPY | 997 | 1,013 | 997 | 1,008 | 1,008 | +5 (+0.50%) | 9,700 |
10 Sep 2020 | JPY | 1,000 | 1,011 | 996 | 1,003 | 1,003 | -2 (-0.20%) | 12,300 |
9 Sep 2020 | JPY | 1,000 | 1,010 | 990 | 1,005 | 1,005 | -2 (-0.20%) | 8,600 |
8 Sep 2020 | JPY | 1,001 | 1,009 | 992 | 1,007 | 1,007 | +4 (+0.40%) | 18,000 |
7 Sep 2020 | JPY | 1,000 | 1,004 | 994 | 1,003 | 1,003 | +3 (+0.30%) | 11,400 |
4 Sep 2020 | JPY | 995 | 1,008 | 995 | 1,000 | 1,000 | -12 (-1.19%) | 27,300 |
3 Sep 2020 | JPY | 1,016 | 1,016 | 999 | 1,012 | 1,012 | -4 (-0.39%) | 33,300 |