Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | JPY | 4,760 | 4,765 | 4,610 | 4,645 | 4,645 | -130 (-2.72%) | 736,900 |
20 Oct 2020 | JPY | 4,805 | 4,860 | 4,760 | 4,775 | 4,775 | -15 (-0.31%) | 473,700 |
19 Oct 2020 | JPY | 4,815 | 4,845 | 4,750 | 4,790 | 4,790 | -50 (-1.03%) | 762,400 |
16 Oct 2020 | JPY | 4,935 | 4,940 | 4,740 | 4,840 | 4,840 | -170 (-3.39%) | 821,900 |
15 Oct 2020 | JPY | 5,090 | 5,120 | 4,970 | 5,010 | 5,010 | -60 (-1.18%) | 333,200 |
14 Oct 2020 | JPY | 5,030 | 5,140 | 5,030 | 5,070 | 5,070 | +60 (+1.20%) | 498,300 |
13 Oct 2020 | JPY | 5,020 | 5,030 | 4,940 | 5,010 | 5,010 | 0.0 (0.0%) | 432,300 |
12 Oct 2020 | JPY | 4,990 | 5,040 | 4,980 | 5,010 | 5,010 | +40 (+0.80%) | 429,200 |
9 Oct 2020 | JPY | 4,965 | 5,030 | 4,885 | 4,970 | 4,970 | +60 (+1.22%) | 715,500 |
8 Oct 2020 | JPY | 4,850 | 4,935 | 4,825 | 4,910 | 4,910 | +70 (+1.45%) | 441,500 |
7 Oct 2020 | JPY | 4,850 | 4,935 | 4,805 | 4,840 | 4,840 | -15 (-0.31%) | 500,700 |
6 Oct 2020 | JPY | 4,900 | 4,925 | 4,800 | 4,855 | 4,855 | -55 (-1.12%) | 492,300 |
5 Oct 2020 | JPY | 4,875 | 4,995 | 4,845 | 4,910 | 4,910 | +65 (+1.34%) | 555,000 |
2 Oct 2020 | JPY | 4,865 | 4,925 | 4,820 | 4,845 | 4,845 | +65 (+1.36%) | 746,900 |
30 Sep 2020 | JPY | 4,900 | 4,930 | 4,780 | 4,780 | 4,780 | -170 (-3.43%) | 539,400 |
29 Sep 2020 | JPY | 4,850 | 4,980 | 4,795 | 4,950 | 4,950 | +95 (+1.96%) | 526,500 |
28 Sep 2020 | JPY | 4,880 | 4,940 | 4,765 | 4,855 | 4,855 | +45 (+0.94%) | 876,800 |
25 Sep 2020 | JPY | 4,800 | 4,840 | 4,730 | 4,810 | 4,810 | +55 (+1.16%) | 581,200 |
24 Sep 2020 | JPY | 4,780 | 4,865 | 4,730 | 4,755 | 4,755 | -80 (-1.65%) | 645,100 |
23 Sep 2020 | JPY | 4,795 | 4,880 | 4,785 | 4,835 | 4,835 | +80 (+1.68%) | 637,500 |
18 Sep 2020 | JPY | 4,570 | 4,760 | 4,555 | 4,755 | 4,755 | +185 (+4.05%) | 867,200 |
17 Sep 2020 | JPY | 4,445 | 4,570 | 4,435 | 4,570 | 4,570 | +90 (+2.01%) | 600,500 |
16 Sep 2020 | JPY | 4,385 | 4,480 | 4,370 | 4,480 | 4,480 | +120 (+2.75%) | 681,900 |
15 Sep 2020 | JPY | 4,340 | 4,365 | 4,325 | 4,360 | 4,360 | +20 (+0.46%) | 398,600 |
14 Sep 2020 | JPY | 4,310 | 4,370 | 4,295 | 4,340 | 4,340 | +35 (+0.81%) | 592,000 |
11 Sep 2020 | JPY | 4,260 | 4,315 | 4,220 | 4,305 | 4,305 | +115 (+2.74%) | 619,800 |
10 Sep 2020 | JPY | 4,200 | 4,245 | 4,155 | 4,190 | 4,190 | +30 (+0.72%) | 389,600 |
9 Sep 2020 | JPY | 4,000 | 4,175 | 4,000 | 4,160 | 4,160 | +50 (+1.22%) | 602,700 |
8 Sep 2020 | JPY | 4,100 | 4,110 | 4,030 | 4,110 | 4,110 | +50 (+1.23%) | 397,700 |
7 Sep 2020 | JPY | 4,165 | 4,170 | 4,055 | 4,060 | 4,060 | -120 (-2.87%) | 424,900 |