Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | JPY | 9,510 | 10,600 | 9,480 | 9,820 | 9,820 | +200 (+2.08%) | 955,800 |
19 Oct 2020 | JPY | 9,790 | 9,870 | 8,990 | 9,620 | 9,620 | -20 (-0.21%) | 677,100 |
16 Oct 2020 | JPY | 9,390 | 9,800 | 9,160 | 9,640 | 9,640 | +480 (+5.24%) | 614,300 |
15 Oct 2020 | JPY | 9,320 | 9,700 | 9,070 | 9,160 | 9,160 | -10 (-0.11%) | 720,600 |
14 Oct 2020 | JPY | 8,650 | 9,360 | 8,620 | 9,170 | 9,170 | +660 (+7.76%) | 713,500 |
13 Oct 2020 | JPY | 8,420 | 8,770 | 8,290 | 8,510 | 8,510 | +150 (+1.79%) | 294,200 |
12 Oct 2020 | JPY | 8,430 | 8,460 | 8,260 | 8,360 | 8,360 | +10 (+0.12%) | 179,900 |
9 Oct 2020 | JPY | 8,430 | 8,540 | 8,190 | 8,350 | 8,350 | +70 (+0.85%) | 368,000 |
8 Oct 2020 | JPY | 7,850 | 8,320 | 7,820 | 8,280 | 8,280 | +510 (+6.56%) | 390,100 |
7 Oct 2020 | JPY | 7,760 | 7,930 | 7,670 | 7,770 | 7,770 | -60 (-0.77%) | 334,500 |
6 Oct 2020 | JPY | 8,090 | 8,100 | 7,760 | 7,830 | 7,830 | -220 (-2.73%) | 226,600 |
5 Oct 2020 | JPY | 7,780 | 8,080 | 7,690 | 8,050 | 8,050 | +100 (+1.26%) | 233,200 |
2 Oct 2020 | JPY | 8,190 | 8,410 | 7,830 | 7,950 | 7,950 | 0.0 (0.0%) | 427,700 |
30 Sep 2020 | JPY | 7,690 | 8,040 | 7,540 | 7,950 | 7,950 | +240 (+3.11%) | 509,900 |
29 Sep 2020 | JPY | 7,650 | 7,710 | 7,320 | 7,710 | 7,710 | +210 (+2.80%) | 321,000 |
28 Sep 2020 | JPY | 7,410 | 7,750 | 7,250 | 7,500 | 7,500 | +90 (+1.21%) | 517,700 |
25 Sep 2020 | JPY | 7,140 | 7,640 | 7,140 | 7,410 | 7,410 | +620 (+9.13%) | 671,800 |
24 Sep 2020 | JPY | 6,410 | 7,150 | 6,380 | 6,790 | 6,790 | +300 (+4.62%) | 532,500 |
23 Sep 2020 | JPY | 6,350 | 6,500 | 6,330 | 6,490 | 6,490 | +170 (+2.69%) | 267,300 |
18 Sep 2020 | JPY | 6,270 | 6,370 | 6,160 | 6,320 | 6,320 | +140 (+2.27%) | 217,100 |
17 Sep 2020 | JPY | 6,000 | 6,220 | 5,970 | 6,180 | 6,180 | +170 (+2.83%) | 310,000 |
16 Sep 2020 | JPY | 5,960 | 6,130 | 5,920 | 6,010 | 6,010 | +200 (+3.44%) | 166,100 |
15 Sep 2020 | JPY | 5,870 | 5,980 | 5,740 | 5,810 | 5,810 | -80 (-1.36%) | 175,500 |
14 Sep 2020 | JPY | 6,030 | 6,060 | 5,830 | 5,890 | 5,890 | -40 (-0.67%) | 175,000 |
11 Sep 2020 | JPY | 5,950 | 6,030 | 5,810 | 5,930 | 5,930 | +100 (+1.72%) | 151,700 |
10 Sep 2020 | JPY | 5,970 | 6,000 | 5,790 | 5,830 | 5,830 | +90 (+1.57%) | 247,800 |
9 Sep 2020 | JPY | 5,750 | 5,790 | 5,630 | 5,740 | 5,740 | -70 (-1.20%) | 191,900 |
8 Sep 2020 | JPY | 5,700 | 5,820 | 5,610 | 5,810 | 5,810 | +30 (+0.52%) | 225,600 |
7 Sep 2020 | JPY | 5,900 | 6,030 | 5,750 | 5,780 | 5,780 | -240 (-3.99%) | 287,100 |
4 Sep 2020 | JPY | 6,030 | 6,200 | 5,960 | 6,020 | 6,020 | -310 (-4.90%) | 293,200 |