Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2020 | JPY | 1,252.5 | 1,257 | 1,212.5 | 1,229 | 1,229 | -15.5 (-1.25%) | 2,348,500 |
2 Nov 2020 | JPY | 1,231.5 | 1,259 | 1,228 | 1,244.5 | 1,244.5 | +73 (+6.23%) | 3,725,300 |
30 Oct 2020 | JPY | 1,192 | 1,194 | 1,166.5 | 1,171.5 | 1,171.5 | -32 (-2.66%) | 3,089,700 |
29 Oct 2020 | JPY | 1,200 | 1,207 | 1,192.5 | 1,203.5 | 1,203.5 | -8 (-0.66%) | 1,935,000 |
28 Oct 2020 | JPY | 1,205 | 1,214 | 1,202.5 | 1,211.5 | 1,211.5 | -0.5 (-0.04%) | 1,503,400 |
27 Oct 2020 | JPY | 1,220.5 | 1,222.5 | 1,208 | 1,212 | 1,212 | -8 (-0.66%) | 1,396,900 |
26 Oct 2020 | JPY | 1,216 | 1,224.5 | 1,212 | 1,220 | 1,220 | 0.0 (0.0%) | 805,600 |
23 Oct 2020 | JPY | 1,217 | 1,223 | 1,211 | 1,220 | 1,220 | +8.5 (+0.70%) | 1,489,400 |
22 Oct 2020 | JPY | 1,239.5 | 1,242.5 | 1,210.5 | 1,211.5 | 1,211.5 | -28 (-2.26%) | 2,280,200 |
21 Oct 2020 | JPY | 1,243 | 1,246.5 | 1,236.5 | 1,239.5 | 1,239.5 | +1 (+0.08%) | 1,571,400 |
20 Oct 2020 | JPY | 1,250 | 1,254.5 | 1,237.5 | 1,238.5 | 1,238.5 | -19 (-1.51%) | 1,531,900 |
19 Oct 2020 | JPY | 1,253 | 1,264 | 1,251.5 | 1,257.5 | 1,257.5 | +20 (+1.62%) | 1,214,100 |
16 Oct 2020 | JPY | 1,245.5 | 1,252.5 | 1,237.5 | 1,237.5 | 1,237.5 | -7.5 (-0.60%) | 1,511,000 |
15 Oct 2020 | JPY | 1,248.5 | 1,253.5 | 1,242.5 | 1,245 | 1,245 | -8.5 (-0.68%) | 1,346,400 |
14 Oct 2020 | JPY | 1,248 | 1,257.5 | 1,246 | 1,253.5 | 1,253.5 | -3.5 (-0.28%) | 2,018,700 |
13 Oct 2020 | JPY | 1,265 | 1,268.5 | 1,257 | 1,257 | 1,257 | -12.5 (-0.98%) | 1,834,100 |
12 Oct 2020 | JPY | 1,277.5 | 1,280.5 | 1,264 | 1,269.5 | 1,269.5 | -17 (-1.32%) | 1,580,300 |
9 Oct 2020 | JPY | 1,290 | 1,290.5 | 1,275 | 1,286.5 | 1,286.5 | -9.5 (-0.73%) | 1,638,500 |
8 Oct 2020 | JPY | 1,301.5 | 1,308 | 1,293 | 1,296 | 1,296 | -5.5 (-0.42%) | 1,450,400 |
7 Oct 2020 | JPY | 1,291 | 1,306 | 1,283 | 1,301.5 | 1,301.5 | +5.5 (+0.42%) | 1,778,500 |
6 Oct 2020 | JPY | 1,278 | 1,301 | 1,276.5 | 1,296 | 1,296 | +16 (+1.25%) | 1,695,300 |
5 Oct 2020 | JPY | 1,264 | 1,293.5 | 1,260.5 | 1,280 | 1,280 | +30 (+2.40%) | 2,471,000 |
2 Oct 2020 | JPY | 1,300 | 1,300 | 1,246 | 1,250 | 1,250 | -31 (-2.42%) | 2,823,700 |
30 Sep 2020 | JPY | 1,305.5 | 1,310 | 1,281 | 1,281 | 1,281 | -29.5 (-2.25%) | 2,597,800 |
29 Sep 2020 | JPY | 1,308 | 1,319.5 | 1,296.5 | 1,310.5 | 1,310.5 | -30 (-2.24%) | 2,165,200 |
28 Sep 2020 | JPY | 1,340 | 1,341 | 1,324 | 1,340.5 | 1,340.5 | +13.5 (+1.02%) | 2,949,600 |
25 Sep 2020 | JPY | 1,342.5 | 1,346.5 | 1,327 | 1,327 | 1,327 | +7 (+0.53%) | 2,772,300 |
24 Sep 2020 | JPY | 1,333.5 | 1,337 | 1,318 | 1,320 | 1,320 | -26.5 (-1.97%) | 2,629,900 |
23 Sep 2020 | JPY | 1,337.5 | 1,350.5 | 1,325.5 | 1,346.5 | 1,346.5 | +11.5 (+0.86%) | 2,065,900 |
18 Sep 2020 | JPY | 1,328.5 | 1,340 | 1,318.5 | 1,335 | 1,335 | +3 (+0.23%) | 2,895,800 |