Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | JPY | 1,616 | 1,632 | 1,595 | 1,627 | 1,627 | +3 (+0.18%) | 259,400 |
19 Oct 2020 | JPY | 1,557 | 1,636 | 1,555 | 1,624 | 1,624 | +65 (+4.17%) | 539,700 |
16 Oct 2020 | JPY | 1,607 | 1,609 | 1,555 | 1,559 | 1,559 | -48 (-2.99%) | 328,400 |
15 Oct 2020 | JPY | 1,628 | 1,644 | 1,602 | 1,607 | 1,607 | -20 (-1.23%) | 301,800 |
14 Oct 2020 | JPY | 1,622 | 1,647 | 1,611 | 1,627 | 1,627 | +5 (+0.31%) | 370,600 |
13 Oct 2020 | JPY | 1,662 | 1,681 | 1,611 | 1,622 | 1,622 | -40 (-2.41%) | 352,200 |
12 Oct 2020 | JPY | 1,678 | 1,678 | 1,653 | 1,662 | 1,662 | -22 (-1.31%) | 211,500 |
9 Oct 2020 | JPY | 1,685 | 1,707 | 1,668 | 1,684 | 1,684 | +1 (+0.06%) | 284,300 |
8 Oct 2020 | JPY | 1,699 | 1,716 | 1,667 | 1,683 | 1,683 | -7 (-0.41%) | 318,300 |
7 Oct 2020 | JPY | 1,708 | 1,708 | 1,673 | 1,690 | 1,690 | -25 (-1.46%) | 333,900 |
6 Oct 2020 | JPY | 1,744 | 1,747 | 1,711 | 1,715 | 1,715 | -19 (-1.10%) | 276,600 |
5 Oct 2020 | JPY | 1,704 | 1,744 | 1,702 | 1,734 | 1,734 | +63 (+3.77%) | 408,400 |
2 Oct 2020 | JPY | 1,753 | 1,779 | 1,656 | 1,671 | 1,671 | -116 (-6.49%) | 850,700 |
30 Sep 2020 | JPY | 1,808 | 1,843 | 1,786 | 1,787 | 1,787 | -33 (-1.81%) | 423,800 |
29 Sep 2020 | JPY | 1,840 | 1,854 | 1,784 | 1,820 | 1,820 | -145 (-7.38%) | 975,700 |
28 Sep 2020 | JPY | 1,944 | 1,969 | 1,914 | 1,965 | 1,965 | +59 (+3.10%) | 741,400 |
25 Sep 2020 | JPY | 1,935 | 1,957 | 1,889 | 1,906 | 1,906 | -20 (-1.04%) | 516,400 |
24 Sep 2020 | JPY | 2,035 | 2,042 | 1,911 | 1,926 | 1,926 | -51 (-2.58%) | 654,900 |
23 Sep 2020 | JPY | 2,050 | 2,050 | 1,972 | 1,977 | 1,977 | -103 (-4.95%) | 697,900 |
18 Sep 2020 | JPY | 2,005 | 2,108 | 2,005 | 2,080 | 2,080 | +124 (+6.34%) | 1,331,700 |
17 Sep 2020 | JPY | 1,865 | 1,962 | 1,864 | 1,956 | 1,956 | +100 (+5.39%) | 873,600 |
16 Sep 2020 | JPY | 1,836 | 1,862 | 1,833 | 1,856 | 1,856 | +20 (+1.09%) | 376,400 |
15 Sep 2020 | JPY | 1,829 | 1,836 | 1,802 | 1,836 | 1,836 | +15 (+0.82%) | 324,200 |
14 Sep 2020 | JPY | 1,819 | 1,842 | 1,800 | 1,821 | 1,821 | +8 (+0.44%) | 414,700 |
11 Sep 2020 | JPY | 1,866 | 1,867 | 1,801 | 1,813 | 1,813 | -34 (-1.84%) | 548,000 |
10 Sep 2020 | JPY | 1,823 | 1,848 | 1,812 | 1,847 | 1,847 | +53 (+2.95%) | 581,300 |
9 Sep 2020 | JPY | 1,758 | 1,890 | 1,748 | 1,794 | 1,794 | +50 (+2.87%) | 1,915,800 |
8 Sep 2020 | JPY | 1,711 | 1,745 | 1,690 | 1,744 | 1,744 | +44 (+2.59%) | 437,200 |
7 Sep 2020 | JPY | 1,673 | 1,715 | 1,666 | 1,700 | 1,700 | +33 (+1.98%) | 445,300 |
4 Sep 2020 | JPY | 1,638 | 1,675 | 1,631 | 1,667 | 1,667 | -7 (-0.42%) | 323,500 |