Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2020 | JPY | 7,000 | 7,170 | 6,670 | 6,990 | 6,990 | -40 (-0.57%) | 1,011,800 |
15 Oct 2020 | JPY | 7,020 | 7,370 | 6,900 | 7,030 | 7,030 | +200 (+2.93%) | 1,742,000 |
14 Oct 2020 | JPY | 6,220 | 6,940 | 6,200 | 6,830 | 6,830 | +610 (+9.81%) | 1,509,200 |
13 Oct 2020 | JPY | 6,320 | 6,410 | 6,170 | 6,220 | 6,220 | -70 (-1.11%) | 611,100 |
12 Oct 2020 | JPY | 6,360 | 6,400 | 6,070 | 6,290 | 6,290 | +260 (+4.31%) | 1,118,600 |
9 Oct 2020 | JPY | 5,800 | 6,130 | 5,670 | 6,030 | 6,030 | +420 (+7.49%) | 1,468,200 |
8 Oct 2020 | JPY | 5,400 | 5,830 | 5,250 | 5,610 | 5,610 | +280 (+5.25%) | 1,175,200 |
7 Oct 2020 | JPY | 5,160 | 5,430 | 5,130 | 5,330 | 5,330 | +160 (+3.09%) | 774,100 |
6 Oct 2020 | JPY | 5,130 | 5,220 | 5,090 | 5,170 | 5,170 | +10 (+0.19%) | 345,000 |
5 Oct 2020 | JPY | 5,100 | 5,160 | 4,880 | 5,160 | 5,160 | +150 (+2.99%) | 389,300 |
2 Oct 2020 | JPY | 5,160 | 5,220 | 4,950 | 5,010 | 5,010 | -30 (-0.60%) | 822,200 |
30 Sep 2020 | JPY | 5,020 | 5,200 | 5,010 | 5,040 | 5,040 | +40 (+0.80%) | 770,700 |
29 Sep 2020 | JPY | 4,790 | 5,030 | 4,790 | 5,000 | 5,000 | +210 (+4.38%) | 605,700 |
28 Sep 2020 | JPY | 5,000 | 5,050 | 4,675 | 4,790 | 4,790 | -155 (-3.13%) | 532,700 |
25 Sep 2020 | JPY | 4,920 | 4,990 | 4,850 | 4,945 | 4,945 | +150 (+3.13%) | 580,600 |
24 Sep 2020 | JPY | 4,960 | 5,050 | 4,750 | 4,795 | 4,795 | -135 (-2.74%) | 793,200 |
23 Sep 2020 | JPY | 4,665 | 4,995 | 4,570 | 4,930 | 4,930 | +315 (+6.83%) | 890,000 |
18 Sep 2020 | JPY | 4,530 | 4,640 | 4,450 | 4,615 | 4,615 | +20 (+0.44%) | 429,000 |
17 Sep 2020 | JPY | 4,730 | 4,790 | 4,485 | 4,595 | 4,595 | -30 (-0.65%) | 800,400 |
16 Sep 2020 | JPY | 4,360 | 4,665 | 4,355 | 4,625 | 4,625 | +315 (+7.31%) | 727,100 |
15 Sep 2020 | JPY | 4,280 | 4,380 | 4,225 | 4,310 | 4,310 | +25 (+0.58%) | 517,400 |
14 Sep 2020 | JPY | 4,495 | 4,495 | 4,240 | 4,285 | 4,285 | -275 (-6.03%) | 842,500 |
11 Sep 2020 | JPY | 4,850 | 4,850 | 4,440 | 4,560 | 4,560 | -300 (-6.17%) | 1,118,500 |
10 Sep 2020 | JPY | 5,070 | 5,160 | 4,795 | 4,860 | 4,860 | -90 (-1.82%) | 550,300 |
9 Sep 2020 | JPY | 4,980 | 5,070 | 4,860 | 4,950 | 4,950 | -160 (-3.13%) | 434,400 |
8 Sep 2020 | JPY | 5,270 | 5,280 | 4,940 | 5,110 | 5,110 | +40 (+0.79%) | 488,800 |
7 Sep 2020 | JPY | 5,200 | 5,540 | 4,970 | 5,070 | 5,070 | +60 (+1.20%) | 1,349,800 |
4 Sep 2020 | JPY | 4,935 | 5,100 | 4,915 | 5,010 | 5,010 | -130 (-2.53%) | 487,300 |
3 Sep 2020 | JPY | 5,140 | 5,300 | 5,040 | 5,140 | 5,140 | 0.0 (0.0%) | 604,500 |
2 Sep 2020 | JPY | 4,770 | 5,270 | 4,665 | 5,140 | 5,140 | +565 (+12.35%) | 1,439,100 |