Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | JPY | 4,045 | 4,070 | 4,025 | 4,055 | 4,055 | +45 (+1.12%) | 51,300 |
20 Oct 2020 | JPY | 4,050 | 4,070 | 3,990 | 4,010 | 4,010 | -85 (-2.08%) | 34,900 |
19 Oct 2020 | JPY | 4,050 | 4,110 | 4,050 | 4,095 | 4,095 | +90 (+2.25%) | 89,700 |
16 Oct 2020 | JPY | 4,015 | 4,050 | 3,985 | 4,005 | 4,005 | +20 (+0.50%) | 52,100 |
15 Oct 2020 | JPY | 4,020 | 4,020 | 3,950 | 3,985 | 3,985 | -60 (-1.48%) | 55,200 |
14 Oct 2020 | JPY | 4,000 | 4,120 | 4,000 | 4,045 | 4,045 | +20 (+0.50%) | 45,800 |
13 Oct 2020 | JPY | 4,070 | 4,070 | 3,980 | 4,025 | 4,025 | 0.0 (0.0%) | 38,100 |
12 Oct 2020 | JPY | 4,050 | 4,070 | 4,005 | 4,025 | 4,025 | -60 (-1.47%) | 27,300 |
9 Oct 2020 | JPY | 4,125 | 4,125 | 4,035 | 4,085 | 4,085 | -50 (-1.21%) | 49,400 |
8 Oct 2020 | JPY | 4,140 | 4,200 | 4,100 | 4,135 | 4,135 | +30 (+0.73%) | 74,800 |
7 Oct 2020 | JPY | 4,060 | 4,135 | 4,060 | 4,105 | 4,105 | -5 (-0.12%) | 43,000 |
6 Oct 2020 | JPY | 4,135 | 4,155 | 4,075 | 4,110 | 4,110 | -20 (-0.48%) | 40,800 |
5 Oct 2020 | JPY | 4,025 | 4,175 | 4,025 | 4,130 | 4,130 | +95 (+2.35%) | 83,900 |
2 Oct 2020 | JPY | 4,255 | 4,255 | 3,990 | 4,035 | 4,035 | -220 (-5.17%) | 152,600 |
30 Sep 2020 | JPY | 4,300 | 4,325 | 4,255 | 4,255 | 4,255 | -55 (-1.28%) | 54,000 |
29 Sep 2020 | JPY | 4,225 | 4,350 | 4,200 | 4,310 | 4,310 | +20 (+0.47%) | 81,200 |
28 Sep 2020 | JPY | 4,325 | 4,370 | 4,250 | 4,290 | 4,290 | +35 (+0.82%) | 103,300 |
25 Sep 2020 | JPY | 4,210 | 4,370 | 4,210 | 4,255 | 4,255 | -25 (-0.58%) | 139,300 |
24 Sep 2020 | JPY | 4,250 | 4,305 | 4,220 | 4,280 | 4,280 | -5 (-0.12%) | 90,500 |
23 Sep 2020 | JPY | 4,345 | 4,400 | 4,280 | 4,285 | 4,285 | -25 (-0.58%) | 97,600 |
18 Sep 2020 | JPY | 4,340 | 4,370 | 4,265 | 4,310 | 4,310 | -55 (-1.26%) | 162,500 |
17 Sep 2020 | JPY | 4,315 | 4,370 | 4,310 | 4,365 | 4,365 | +45 (+1.04%) | 67,100 |
16 Sep 2020 | JPY | 4,300 | 4,370 | 4,275 | 4,320 | 4,320 | +35 (+0.82%) | 100,600 |
15 Sep 2020 | JPY | 4,270 | 4,285 | 4,205 | 4,285 | 4,285 | +20 (+0.47%) | 45,800 |
14 Sep 2020 | JPY | 4,225 | 4,290 | 4,200 | 4,265 | 4,265 | +80 (+1.91%) | 59,100 |
11 Sep 2020 | JPY | 4,190 | 4,195 | 4,090 | 4,185 | 4,185 | +45 (+1.09%) | 71,500 |
10 Sep 2020 | JPY | 4,090 | 4,210 | 4,080 | 4,140 | 4,140 | +160 (+4.02%) | 123,100 |
9 Sep 2020 | JPY | 3,970 | 4,005 | 3,885 | 3,980 | 3,980 | -10 (-0.25%) | 118,400 |
8 Sep 2020 | JPY | 3,975 | 4,020 | 3,930 | 3,990 | 3,990 | +30 (+0.76%) | 54,400 |
7 Sep 2020 | JPY | 3,935 | 4,005 | 3,925 | 3,960 | 3,960 | -40 (-1%) | 59,400 |