Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | JPY | 1,191 | 1,215 | 1,182 | 1,215 | 1,215 | +11 (+0.91%) | 184,300 |
20 Oct 2020 | JPY | 1,221 | 1,230 | 1,201 | 1,204 | 1,204 | -14 (-1.15%) | 225,000 |
19 Oct 2020 | JPY | 1,194 | 1,232 | 1,193 | 1,218 | 1,218 | +25 (+2.10%) | 247,500 |
16 Oct 2020 | JPY | 1,213 | 1,218 | 1,191 | 1,193 | 1,193 | -24 (-1.97%) | 271,700 |
15 Oct 2020 | JPY | 1,196 | 1,227 | 1,196 | 1,217 | 1,217 | +40 (+3.40%) | 384,600 |
14 Oct 2020 | JPY | 1,181 | 1,204 | 1,174 | 1,177 | 1,177 | -2 (-0.17%) | 264,600 |
13 Oct 2020 | JPY | 1,159 | 1,182 | 1,159 | 1,179 | 1,179 | +28 (+2.43%) | 324,600 |
12 Oct 2020 | JPY | 1,164 | 1,164 | 1,139 | 1,151 | 1,151 | +1 (+0.09%) | 206,800 |
9 Oct 2020 | JPY | 1,140 | 1,164 | 1,134 | 1,150 | 1,150 | -2 (-0.17%) | 281,700 |
8 Oct 2020 | JPY | 1,157 | 1,170 | 1,142 | 1,152 | 1,152 | -6 (-0.52%) | 264,000 |
7 Oct 2020 | JPY | 1,111 | 1,173 | 1,101 | 1,158 | 1,158 | +52 (+4.70%) | 588,500 |
6 Oct 2020 | JPY | 1,120 | 1,124 | 1,098 | 1,106 | 1,106 | +1 (+0.09%) | 268,700 |
5 Oct 2020 | JPY | 1,076 | 1,110 | 1,066 | 1,105 | 1,105 | +45 (+4.25%) | 338,500 |
2 Oct 2020 | JPY | 1,100 | 1,112 | 1,052 | 1,060 | 1,060 | -8 (-0.75%) | 445,900 |
30 Sep 2020 | JPY | 1,129 | 1,129 | 1,068 | 1,068 | 1,068 | -31 (-2.82%) | 256,300 |
29 Sep 2020 | JPY | 1,111 | 1,111 | 1,068 | 1,099 | 1,099 | +819 (+292.50%) | 276,300 |
29 Sep 2020 |
|
|||||||
28 Sep 2020 | JPY | 1,117.5 | 1,127.5 | 1,102.5 | 1,120 | 1,120 | +20 (+1.82%) | 1,958,400 |
25 Sep 2020 | JPY | 1,095 | 1,103.75 | 1,080 | 1,100 | 1,100 | +31.25 (+2.92%) | 414,000 |
24 Sep 2020 | JPY | 1,062.5 | 1,078.75 | 1,056.25 | 1,068.75 | 1,068.75 | +8.75 (+0.83%) | 314,400 |
23 Sep 2020 | JPY | 1,058.75 | 1,066.25 | 1,046.25 | 1,060 | 1,060 | +3.75 (+0.36%) | 244,800 |
18 Sep 2020 | JPY | 1,046.25 | 1,068.75 | 1,038.75 | 1,056.25 | 1,056.25 | +2.5 (+0.24%) | 425,200 |
17 Sep 2020 | JPY | 1,037.5 | 1,055 | 1,018.75 | 1,053.75 | 1,053.75 | +2.5 (+0.24%) | 432,400 |
16 Sep 2020 | JPY | 1,050 | 1,057.5 | 1,045 | 1,051.25 | 1,051.25 | +1.25 (+0.12%) | 316,400 |
15 Sep 2020 | JPY | 1,071.25 | 1,073.75 | 1,047.5 | 1,050 | 1,050 | -18.75 (-1.75%) | 280,400 |
14 Sep 2020 | JPY | 1,067.5 | 1,071.25 | 1,046.25 | 1,068.75 | 1,068.75 | -5 (-0.47%) | 286,400 |
11 Sep 2020 | JPY | 1,063.75 | 1,073.75 | 1,055 | 1,073.75 | 1,073.75 | +5 (+0.47%) | 194,400 |
10 Sep 2020 | JPY | 1,053.75 | 1,087.5 | 1,043.75 | 1,068.75 | 1,068.75 | +15 (+1.42%) | 355,600 |
9 Sep 2020 | JPY | 1,062.5 | 1,072.5 | 1,035 | 1,053.75 | 1,053.75 | -1.25 (-0.12%) | 384,000 |
8 Sep 2020 | JPY | 1,045 | 1,057.5 | 1,015 | 1,055 | 1,055 | -2.5 (-0.24%) | 716,400 |
7 Sep 2020 | JPY | 1,078.75 | 1,090 | 1,051.25 | 1,057.5 | 1,057.5 | -38.75 (-3.53%) | 568,800 |