Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | JPY | 2,835 | 2,835 | 2,794 | 2,820 | 2,820 | -17 (-0.60%) | 18,000 |
26 Oct 2020 | JPY | 2,880 | 2,909 | 2,818 | 2,837 | 2,837 | -49 (-1.70%) | 59,100 |
23 Oct 2020 | JPY | 2,912 | 2,926 | 2,884 | 2,886 | 2,886 | -54 (-1.84%) | 24,100 |
22 Oct 2020 | JPY | 3,000 | 3,000 | 2,916 | 2,940 | 2,940 | -48 (-1.61%) | 27,600 |
21 Oct 2020 | JPY | 2,995 | 3,025 | 2,984 | 2,988 | 2,988 | -7 (-0.23%) | 30,400 |
20 Oct 2020 | JPY | 2,960 | 3,035 | 2,945 | 2,995 | 2,995 | +53 (+1.80%) | 55,000 |
19 Oct 2020 | JPY | 2,873 | 2,956 | 2,873 | 2,942 | 2,942 | +62 (+2.15%) | 49,400 |
16 Oct 2020 | JPY | 2,900 | 2,901 | 2,870 | 2,880 | 2,880 | -4 (-0.14%) | 21,900 |
15 Oct 2020 | JPY | 2,878 | 2,905 | 2,870 | 2,884 | 2,884 | +19 (+0.66%) | 48,400 |
14 Oct 2020 | JPY | 2,870 | 2,874 | 2,857 | 2,865 | 2,865 | +9 (+0.32%) | 27,000 |
13 Oct 2020 | JPY | 2,856 | 2,860 | 2,829 | 2,856 | 2,856 | +7 (+0.25%) | 22,300 |
12 Oct 2020 | JPY | 2,849 | 2,866 | 2,822 | 2,849 | 2,849 | 0.0 (0.0%) | 23,800 |
9 Oct 2020 | JPY | 2,830 | 2,850 | 2,798 | 2,849 | 2,849 | +16 (+0.56%) | 42,100 |
8 Oct 2020 | JPY | 2,799 | 2,837 | 2,790 | 2,833 | 2,833 | +42 (+1.50%) | 49,600 |
7 Oct 2020 | JPY | 2,773 | 2,794 | 2,754 | 2,791 | 2,791 | +8 (+0.29%) | 28,800 |
6 Oct 2020 | JPY | 2,792 | 2,804 | 2,779 | 2,783 | 2,783 | -1 (-0.04%) | 25,800 |
5 Oct 2020 | JPY | 2,782 | 2,804 | 2,772 | 2,784 | 2,784 | +20 (+0.72%) | 30,400 |
2 Oct 2020 | JPY | 2,806 | 2,806 | 2,761 | 2,764 | 2,764 | -27 (-0.97%) | 69,500 |
30 Sep 2020 | JPY | 2,778 | 2,809 | 2,773 | 2,791 | 2,791 | 0.0 (0.0%) | 52,700 |
29 Sep 2020 | JPY | 2,815 | 2,818 | 2,750 | 2,791 | 2,791 | -36 (-1.27%) | 133,700 |
28 Sep 2020 | JPY | 2,831 | 2,845 | 2,803 | 2,827 | 2,827 | +18 (+0.64%) | 182,600 |
25 Sep 2020 | JPY | 2,801 | 2,824 | 2,798 | 2,809 | 2,809 | +21 (+0.75%) | 59,600 |
24 Sep 2020 | JPY | 2,789 | 2,810 | 2,781 | 2,788 | 2,788 | -13 (-0.46%) | 56,700 |
23 Sep 2020 | JPY | 2,840 | 2,845 | 2,801 | 2,801 | 2,801 | -40 (-1.41%) | 86,600 |
18 Sep 2020 | JPY | 2,885 | 2,885 | 2,822 | 2,841 | 2,841 | -51 (-1.76%) | 92,100 |
17 Sep 2020 | JPY | 2,890 | 2,907 | 2,858 | 2,892 | 2,892 | +6 (+0.21%) | 57,300 |
16 Sep 2020 | JPY | 2,890 | 2,899 | 2,871 | 2,886 | 2,886 | +20 (+0.70%) | 42,700 |
15 Sep 2020 | JPY | 2,865 | 2,886 | 2,832 | 2,866 | 2,866 | +8 (+0.28%) | 42,200 |
14 Sep 2020 | JPY | 2,871 | 2,910 | 2,842 | 2,858 | 2,858 | +2 (+0.07%) | 47,500 |
11 Sep 2020 | JPY | 2,794 | 2,856 | 2,780 | 2,856 | 2,856 | +62 (+2.22%) | 88,300 |