Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 1,200 | 1,202 | 1,172 | 1,181 | 1,181 | -17 (-1.42%) | 30,700 |
16 Dec 2020 | JPY | 1,183 | 1,200 | 1,176 | 1,198 | 1,198 | +20 (+1.70%) | 71,000 |
15 Dec 2020 | JPY | 1,180 | 1,188 | 1,178 | 1,178 | 1,178 | -2 (-0.17%) | 13,100 |
14 Dec 2020 | JPY | 1,190 | 1,193 | 1,175 | 1,180 | 1,180 | 0.0 (0.0%) | 43,900 |
11 Dec 2020 | JPY | 1,170 | 1,181 | 1,156 | 1,180 | 1,180 | +10 (+0.85%) | 28,100 |
10 Dec 2020 | JPY | 1,163 | 1,176 | 1,155 | 1,170 | 1,170 | +5 (+0.43%) | 27,600 |
9 Dec 2020 | JPY | 1,164 | 1,165 | 1,154 | 1,165 | 1,165 | +8 (+0.69%) | 18,500 |
8 Dec 2020 | JPY | 1,141 | 1,159 | 1,141 | 1,157 | 1,157 | +6 (+0.52%) | 19,900 |
7 Dec 2020 | JPY | 1,166 | 1,166 | 1,137 | 1,151 | 1,151 | -10 (-0.86%) | 39,800 |
4 Dec 2020 | JPY | 1,160 | 1,165 | 1,146 | 1,161 | 1,161 | +3 (+0.26%) | 33,100 |
3 Dec 2020 | JPY | 1,159 | 1,164 | 1,146 | 1,158 | 1,158 | +1 (+0.09%) | 45,700 |
2 Dec 2020 | JPY | 1,160 | 1,165 | 1,151 | 1,157 | 1,157 | -2 (-0.17%) | 40,400 |
1 Dec 2020 | JPY | 1,151 | 1,162 | 1,140 | 1,159 | 1,159 | +8 (+0.70%) | 51,400 |
30 Nov 2020 | JPY | 1,198 | 1,202 | 1,147 | 1,151 | 1,151 | -38 (-3.20%) | 83,700 |
27 Nov 2020 | JPY | 1,195 | 1,199 | 1,184 | 1,189 | 1,189 | -3 (-0.25%) | 24,000 |
26 Nov 2020 | JPY | 1,183 | 1,195 | 1,181 | 1,192 | 1,192 | +11 (+0.93%) | 19,900 |
25 Nov 2020 | JPY | 1,216 | 1,216 | 1,177 | 1,181 | 1,181 | -19 (-1.58%) | 55,500 |
24 Nov 2020 | JPY | 1,198 | 1,200 | 1,188 | 1,200 | 1,200 | +30 (+2.56%) | 32,200 |
20 Nov 2020 | JPY | 1,184 | 1,184 | 1,162 | 1,170 | 1,170 | -10 (-0.85%) | 50,700 |
19 Nov 2020 | JPY | 1,197 | 1,197 | 1,170 | 1,180 | 1,180 | -8 (-0.67%) | 21,900 |
18 Nov 2020 | JPY | 1,200 | 1,200 | 1,184 | 1,188 | 1,188 | -18 (-1.49%) | 27,200 |
17 Nov 2020 | JPY | 1,230 | 1,238 | 1,200 | 1,206 | 1,206 | -28 (-2.27%) | 42,000 |
16 Nov 2020 | JPY | 1,211 | 1,235 | 1,191 | 1,234 | 1,234 | +44 (+3.70%) | 65,900 |
13 Nov 2020 | JPY | 1,200 | 1,200 | 1,174 | 1,190 | 1,190 | -30 (-2.46%) | 42,900 |
12 Nov 2020 | JPY | 1,270 | 1,270 | 1,215 | 1,220 | 1,220 | -36 (-2.87%) | 27,900 |
11 Nov 2020 | JPY | 1,247 | 1,259 | 1,240 | 1,256 | 1,256 | +26 (+2.11%) | 53,600 |
10 Nov 2020 | JPY | 1,220 | 1,244 | 1,203 | 1,230 | 1,230 | +8 (+0.65%) | 54,000 |
9 Nov 2020 | JPY | 1,240 | 1,244 | 1,206 | 1,222 | 1,222 | -18 (-1.45%) | 46,100 |
6 Nov 2020 | JPY | 1,248 | 1,254 | 1,235 | 1,240 | 1,240 | -9 (-0.72%) | 62,700 |
5 Nov 2020 | JPY | 1,175 | 1,249 | 1,168 | 1,249 | 1,249 | +79 (+6.75%) | 103,200 |