Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | JPY | 4,819 | 4,887 | 4,808 | 4,867 | 4,867 | +81 (+1.69%) | 1,112,900 |
20 Oct 2020 | JPY | 4,823 | 4,844 | 4,779 | 4,786 | 4,786 | -107 (-2.19%) | 1,206,600 |
19 Oct 2020 | JPY | 4,837 | 4,911 | 4,836 | 4,893 | 4,893 | +73 (+1.51%) | 942,100 |
16 Oct 2020 | JPY | 4,836 | 4,863 | 4,817 | 4,820 | 4,820 | -25 (-0.52%) | 895,700 |
15 Oct 2020 | JPY | 4,878 | 4,907 | 4,845 | 4,845 | 4,845 | +1 (+0.02%) | 1,208,500 |
14 Oct 2020 | JPY | 4,840 | 4,877 | 4,821 | 4,844 | 4,844 | -58 (-1.18%) | 1,182,500 |
13 Oct 2020 | JPY | 4,862 | 4,903 | 4,839 | 4,902 | 4,902 | +124 (+2.60%) | 1,436,700 |
12 Oct 2020 | JPY | 4,760 | 4,789 | 4,745 | 4,778 | 4,778 | +9 (+0.19%) | 666,000 |
9 Oct 2020 | JPY | 4,803 | 4,807 | 4,742 | 4,769 | 4,769 | -48 (-1.00%) | 1,230,900 |
8 Oct 2020 | JPY | 4,780 | 4,874 | 4,766 | 4,817 | 4,817 | +43 (+0.90%) | 1,436,700 |
7 Oct 2020 | JPY | 4,773 | 4,780 | 4,727 | 4,774 | 4,774 | -42 (-0.87%) | 1,285,100 |
6 Oct 2020 | JPY | 4,752 | 4,831 | 4,748 | 4,816 | 4,816 | +80 (+1.69%) | 1,346,100 |
5 Oct 2020 | JPY | 4,687 | 4,740 | 4,676 | 4,736 | 4,736 | +149 (+3.25%) | 1,259,100 |
2 Oct 2020 | JPY | 4,640 | 4,660 | 4,580 | 4,587 | 4,587 | -13 (-0.28%) | 1,438,500 |
30 Sep 2020 | JPY | 4,678 | 4,701 | 4,600 | 4,600 | 4,600 | -143 (-3.01%) | 1,987,000 |
29 Sep 2020 | JPY | 4,786 | 4,803 | 4,732 | 4,743 | 4,743 | -107 (-2.21%) | 1,667,900 |
28 Sep 2020 | JPY | 4,796 | 4,856 | 4,765 | 4,850 | 4,850 | +111 (+2.34%) | 2,498,100 |
25 Sep 2020 | JPY | 4,802 | 4,802 | 4,711 | 4,739 | 4,739 | -63 (-1.31%) | 2,867,200 |
24 Sep 2020 | JPY | 4,783 | 4,819 | 4,766 | 4,802 | 4,802 | -51 (-1.05%) | 1,536,200 |
23 Sep 2020 | JPY | 4,861 | 4,876 | 4,805 | 4,853 | 4,853 | -74 (-1.50%) | 2,321,200 |
18 Sep 2020 | JPY | 4,950 | 4,966 | 4,926 | 4,927 | 4,927 | -47 (-0.94%) | 1,798,300 |
17 Sep 2020 | JPY | 5,033 | 5,033 | 4,966 | 4,974 | 4,974 | -20 (-0.40%) | 1,154,000 |
16 Sep 2020 | JPY | 4,962 | 5,011 | 4,960 | 4,994 | 4,994 | -25 (-0.50%) | 1,167,500 |
15 Sep 2020 | JPY | 5,090 | 5,090 | 5,019 | 5,019 | 5,019 | -97 (-1.90%) | 1,520,500 |
14 Sep 2020 | JPY | 5,011 | 5,116 | 4,999 | 5,116 | 5,116 | +154 (+3.10%) | 1,557,800 |
11 Sep 2020 | JPY | 4,950 | 4,987 | 4,901 | 4,962 | 4,962 | +30 (+0.61%) | 1,991,400 |
10 Sep 2020 | JPY | 4,878 | 4,934 | 4,855 | 4,932 | 4,932 | +108 (+2.24%) | 1,384,600 |
9 Sep 2020 | JPY | 4,824 | 4,850 | 4,805 | 4,824 | 4,824 | -60 (-1.23%) | 1,539,100 |
8 Sep 2020 | JPY | 4,861 | 4,884 | 4,797 | 4,884 | 4,884 | +67 (+1.39%) | 1,145,800 |
7 Sep 2020 | JPY | 4,879 | 4,901 | 4,806 | 4,817 | 4,817 | -61 (-1.25%) | 1,122,900 |