Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | JPY | 1,302.3334 | 1,323.6666 | 1,301.3334 | 1,322 | 1,322 | +28.333 (+2.19%) | 2,061,600 |
20 Oct 2020 | JPY | 1,301 | 1,310 | 1,287.3334 | 1,293.6666 | 1,293.6666 | -6.333 (-0.49%) | 1,868,400 |
19 Oct 2020 | JPY | 1,283 | 1,307.3334 | 1,283 | 1,300 | 1,300 | +27.667 (+2.17%) | 2,249,100 |
16 Oct 2020 | JPY | 1,277.6666 | 1,287.6666 | 1,271.3334 | 1,272.3334 | 1,272.3334 | -8 (-0.62%) | 2,004,900 |
15 Oct 2020 | JPY | 1,283 | 1,294 | 1,273.6666 | 1,280.3334 | 1,280.3334 | +9.333 (+0.73%) | 2,341,500 |
14 Oct 2020 | JPY | 1,263 | 1,275 | 1,260.6666 | 1,271 | 1,271 | -6.667 (-0.52%) | 1,792,200 |
13 Oct 2020 | JPY | 1,268.6666 | 1,281.6666 | 1,263.3334 | 1,277.6666 | 1,277.6666 | +25.667 (+2.05%) | 2,202,900 |
12 Oct 2020 | JPY | 1,254 | 1,255.3334 | 1,243.3334 | 1,252 | 1,252 | -2 (-0.16%) | 1,576,200 |
9 Oct 2020 | JPY | 1,270.6666 | 1,271.6666 | 1,246.6666 | 1,254 | 1,254 | -20.333 (-1.60%) | 3,225,900 |
8 Oct 2020 | JPY | 1,272 | 1,285.3334 | 1,267 | 1,274.3334 | 1,274.3334 | +3.667 (+0.29%) | 2,513,700 |
7 Oct 2020 | JPY | 1,257 | 1,272.3334 | 1,251.3334 | 1,270.6666 | 1,270.6666 | +2.333 (+0.18%) | 2,327,700 |
6 Oct 2020 | JPY | 1,252.6666 | 1,274.6666 | 1,251.6666 | 1,268.3334 | 1,268.3334 | +18.667 (+1.49%) | 2,826,900 |
5 Oct 2020 | JPY | 1,236 | 1,258.3334 | 1,234.3334 | 1,249.6666 | 1,249.6666 | +45 (+3.74%) | 3,060,600 |
2 Oct 2020 | JPY | 1,216 | 1,225.6666 | 1,198.6666 | 1,204.6666 | 1,204.6666 | -5 (-0.41%) | 3,186,900 |
30 Sep 2020 | JPY | 1,231 | 1,240.6666 | 1,209.6666 | 1,209.6666 | 1,209.6666 | -36 (-2.89%) | 3,037,800 |
29 Sep 2020 | JPY | 1,256.6666 | 1,258 | 1,237.6666 | 1,245.6666 | 1,245.6666 | -29.333 (-2.30%) | 2,421,600 |
28 Sep 2020 | JPY | 1,253.3334 | 1,281.6666 | 1,245.6666 | 1,275 | 1,275 | +41 (+3.32%) | 4,352,400 |
25 Sep 2020 | JPY | 1,223.6666 | 1,236.3334 | 1,212.6666 | 1,234 | 1,234 | +1.333 (+0.11%) | 6,993,900 |
24 Sep 2020 | JPY | 1,228.6666 | 1,235 | 1,209.3334 | 1,232.6666 | 1,232.6666 | -30.667 (-2.43%) | 7,170,000 |
23 Sep 2020 | JPY | 1,260 | 1,271.6666 | 1,254.3334 | 1,263.3334 | 1,263.3334 | -34 (-2.62%) | 6,393,600 |
18 Sep 2020 | JPY | 1,290 | 1,302.3334 | 1,285.3334 | 1,297.3334 | 1,297.3334 | +4 (+0.31%) | 3,622,500 |
17 Sep 2020 | JPY | 1,300 | 1,308.3334 | 1,292.6666 | 1,293.3334 | 1,293.3334 | +7.333 (+0.57%) | 3,226,800 |
16 Sep 2020 | JPY | 1,282.3334 | 1,299.3334 | 1,279.3334 | 1,286 | 1,286 | -4.667 (-0.36%) | 4,160,400 |
15 Sep 2020 | JPY | 1,305 | 1,308 | 1,284.6666 | 1,290.6666 | 1,290.6666 | -23 (-1.75%) | 4,314,900 |
14 Sep 2020 | JPY | 1,296 | 1,318 | 1,295.3334 | 1,313.6666 | 1,313.6666 | +22.333 (+1.73%) | 3,781,800 |
11 Sep 2020 | JPY | 1,286.6666 | 1,303.3334 | 1,274 | 1,291.3334 | 1,291.3334 | -9.667 (-0.74%) | 4,946,100 |
10 Sep 2020 | JPY | 1,287 | 1,303 | 1,286.6666 | 1,301 | 1,301 | +19.667 (+1.53%) | 4,117,200 |
9 Sep 2020 | JPY | 1,279.3334 | 1,284 | 1,263.6666 | 1,281.3334 | 1,281.3334 | -27 (-2.06%) | 5,013,600 |
8 Sep 2020 | JPY | 1,293.6666 | 1,308.3334 | 1,290 | 1,308.3334 | 1,308.3334 | +16 (+1.24%) | 2,820,300 |
7 Sep 2020 | JPY | 1,301.6666 | 1,309.6666 | 1,287.6666 | 1,292.3334 | 1,292.3334 | -9.333 (-0.72%) | 2,272,200 |