Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2020 | JPY | 1,915 | 1,946 | 1,892 | 1,945 | 1,945 | +14 (+0.73%) | 178,500 |
2 Nov 2020 | JPY | 1,907 | 1,936 | 1,904 | 1,931 | 1,931 | +42 (+2.22%) | 138,800 |
30 Oct 2020 | JPY | 1,899 | 1,900 | 1,880 | 1,889 | 1,889 | -21 (-1.10%) | 124,000 |
29 Oct 2020 | JPY | 1,900 | 1,917 | 1,892 | 1,910 | 1,910 | -12 (-0.62%) | 93,400 |
28 Oct 2020 | JPY | 1,920 | 1,929 | 1,902 | 1,922 | 1,922 | -9 (-0.47%) | 96,000 |
27 Oct 2020 | JPY | 1,928 | 1,934 | 1,911 | 1,931 | 1,931 | -11 (-0.57%) | 113,700 |
26 Oct 2020 | JPY | 1,960 | 1,976 | 1,939 | 1,942 | 1,942 | -14 (-0.72%) | 95,000 |
23 Oct 2020 | JPY | 1,961 | 1,968 | 1,944 | 1,956 | 1,956 | +2 (+0.10%) | 120,700 |
22 Oct 2020 | JPY | 1,968 | 1,968 | 1,945 | 1,954 | 1,954 | -27 (-1.36%) | 114,400 |
21 Oct 2020 | JPY | 1,974 | 1,998 | 1,967 | 1,981 | 1,981 | -3 (-0.15%) | 133,800 |
20 Oct 2020 | JPY | 2,010 | 2,012 | 1,979 | 1,984 | 1,984 | -30 (-1.49%) | 176,900 |
19 Oct 2020 | JPY | 2,019 | 2,034 | 2,012 | 2,014 | 2,014 | -3 (-0.15%) | 119,100 |
16 Oct 2020 | JPY | 2,043 | 2,046 | 2,012 | 2,017 | 2,017 | -31 (-1.51%) | 108,800 |
15 Oct 2020 | JPY | 2,065 | 2,075 | 2,045 | 2,048 | 2,048 | -17 (-0.82%) | 63,400 |
14 Oct 2020 | JPY | 2,100 | 2,107 | 2,061 | 2,065 | 2,065 | -53 (-2.50%) | 98,300 |
13 Oct 2020 | JPY | 2,115 | 2,129 | 2,104 | 2,118 | 2,118 | -3 (-0.14%) | 76,700 |
12 Oct 2020 | JPY | 2,137 | 2,142 | 2,108 | 2,121 | 2,121 | -11 (-0.52%) | 88,400 |
9 Oct 2020 | JPY | 2,138 | 2,138 | 2,109 | 2,132 | 2,132 | -1 (-0.05%) | 106,400 |
8 Oct 2020 | JPY | 2,170 | 2,170 | 2,132 | 2,133 | 2,133 | -27 (-1.25%) | 125,500 |
7 Oct 2020 | JPY | 2,164 | 2,174 | 2,155 | 2,160 | 2,160 | -4 (-0.18%) | 99,100 |
6 Oct 2020 | JPY | 2,181 | 2,187 | 2,147 | 2,164 | 2,164 | -7 (-0.32%) | 122,000 |
5 Oct 2020 | JPY | 2,143 | 2,194 | 2,143 | 2,171 | 2,171 | +46 (+2.16%) | 114,700 |
2 Oct 2020 | JPY | 2,144 | 2,156 | 2,101 | 2,125 | 2,125 | -7 (-0.33%) | 206,600 |
30 Sep 2020 | JPY | 2,139 | 2,171 | 2,131 | 2,132 | 2,132 | -15 (-0.70%) | 164,700 |
29 Sep 2020 | JPY | 2,126 | 2,160 | 2,108 | 2,147 | 2,147 | -43 (-1.96%) | 125,000 |
28 Sep 2020 | JPY | 2,164 | 2,195 | 2,146 | 2,190 | 2,190 | +55 (+2.58%) | 252,200 |
25 Sep 2020 | JPY | 2,157 | 2,180 | 2,131 | 2,135 | 2,135 | -41 (-1.88%) | 216,200 |
24 Sep 2020 | JPY | 2,202 | 2,202 | 2,172 | 2,176 | 2,176 | -25 (-1.14%) | 154,400 |
23 Sep 2020 | JPY | 2,210 | 2,218 | 2,189 | 2,201 | 2,201 | -24 (-1.08%) | 166,000 |
18 Sep 2020 | JPY | 2,214 | 2,234 | 2,198 | 2,225 | 2,225 | +14 (+0.63%) | 204,300 |