Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2020 | JPY | 1,554 | 1,558 | 1,473 | 1,476 | 1,476 | -50 (-3.28%) | 1,174,200 |
2 Nov 2020 | JPY | 1,451 | 1,526 | 1,448 | 1,526 | 1,526 | +116 (+8.23%) | 1,825,800 |
30 Oct 2020 | JPY | 1,455 | 1,460 | 1,408 | 1,410 | 1,410 | -55 (-3.75%) | 1,224,600 |
29 Oct 2020 | JPY | 1,447 | 1,474 | 1,444 | 1,465 | 1,465 | -11 (-0.75%) | 768,900 |
28 Oct 2020 | JPY | 1,506 | 1,511 | 1,462 | 1,476 | 1,476 | -24 (-1.60%) | 1,024,100 |
27 Oct 2020 | JPY | 1,528 | 1,529 | 1,496 | 1,500 | 1,500 | -32 (-2.09%) | 850,500 |
26 Oct 2020 | JPY | 1,532 | 1,550 | 1,522 | 1,532 | 1,532 | +13 (+0.86%) | 859,900 |
23 Oct 2020 | JPY | 1,539 | 1,552 | 1,516 | 1,519 | 1,519 | +11 (+0.73%) | 899,600 |
22 Oct 2020 | JPY | 1,532 | 1,539 | 1,508 | 1,508 | 1,508 | -43 (-2.77%) | 817,100 |
21 Oct 2020 | JPY | 1,540 | 1,557 | 1,536 | 1,551 | 1,551 | +20 (+1.31%) | 665,200 |
20 Oct 2020 | JPY | 1,546 | 1,554 | 1,528 | 1,531 | 1,531 | -11 (-0.71%) | 616,100 |
19 Oct 2020 | JPY | 1,510 | 1,547 | 1,504 | 1,542 | 1,542 | +47 (+3.14%) | 678,400 |
16 Oct 2020 | JPY | 1,503 | 1,514 | 1,494 | 1,495 | 1,495 | -7 (-0.47%) | 780,700 |
15 Oct 2020 | JPY | 1,520 | 1,528 | 1,500 | 1,502 | 1,502 | -20 (-1.31%) | 806,500 |
14 Oct 2020 | JPY | 1,545 | 1,547 | 1,522 | 1,522 | 1,522 | -24 (-1.55%) | 798,300 |
13 Oct 2020 | JPY | 1,540 | 1,555 | 1,531 | 1,546 | 1,546 | +3 (+0.19%) | 723,500 |
12 Oct 2020 | JPY | 1,571 | 1,576 | 1,536 | 1,543 | 1,543 | -26 (-1.66%) | 1,018,400 |
9 Oct 2020 | JPY | 1,591 | 1,593 | 1,559 | 1,569 | 1,569 | -9 (-0.57%) | 604,700 |
8 Oct 2020 | JPY | 1,589 | 1,601 | 1,578 | 1,578 | 1,578 | -25 (-1.56%) | 781,800 |
7 Oct 2020 | JPY | 1,614 | 1,614 | 1,582 | 1,603 | 1,603 | -11 (-0.68%) | 637,600 |
6 Oct 2020 | JPY | 1,596 | 1,622 | 1,593 | 1,614 | 1,614 | +26 (+1.64%) | 897,900 |
5 Oct 2020 | JPY | 1,589 | 1,615 | 1,577 | 1,588 | 1,588 | +22 (+1.40%) | 683,400 |
2 Oct 2020 | JPY | 1,612 | 1,625 | 1,554 | 1,566 | 1,566 | -57 (-3.51%) | 998,300 |
30 Sep 2020 | JPY | 1,652 | 1,653 | 1,623 | 1,623 | 1,623 | -22 (-1.34%) | 644,000 |
29 Sep 2020 | JPY | 1,648 | 1,655 | 1,623 | 1,645 | 1,645 | -43 (-2.55%) | 674,000 |
28 Sep 2020 | JPY | 1,646 | 1,688 | 1,639 | 1,688 | 1,688 | +43 (+2.61%) | 832,400 |
25 Sep 2020 | JPY | 1,666 | 1,668 | 1,641 | 1,645 | 1,645 | -5 (-0.30%) | 1,095,500 |
24 Sep 2020 | JPY | 1,666 | 1,670 | 1,630 | 1,650 | 1,650 | -20 (-1.20%) | 783,100 |
23 Sep 2020 | JPY | 1,659 | 1,677 | 1,645 | 1,670 | 1,670 | -5 (-0.30%) | 960,700 |
18 Sep 2020 | JPY | 1,659 | 1,682 | 1,647 | 1,675 | 1,675 | +21 (+1.27%) | 989,700 |