Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | JPY | 1,850 | 1,867 | 1,808 | 1,820 | 1,820 | -65 (-3.45%) | 886,400 |
9 Dec 2020 | JPY | 1,889 | 1,889 | 1,833 | 1,885 | 1,885 | +6 (+0.32%) | 836,200 |
8 Dec 2020 | JPY | 1,825 | 1,888 | 1,804 | 1,879 | 1,879 | +32 (+1.73%) | 1,049,500 |
7 Dec 2020 | JPY | 1,905 | 1,919 | 1,834 | 1,847 | 1,847 | -72 (-3.75%) | 1,311,200 |
4 Dec 2020 | JPY | 1,946 | 1,950 | 1,893 | 1,919 | 1,919 | -39 (-1.99%) | 1,244,800 |
3 Dec 2020 | JPY | 1,980 | 2,014 | 1,943 | 1,958 | 1,958 | -31 (-1.56%) | 1,085,600 |
2 Dec 2020 | JPY | 1,932 | 2,066 | 1,920 | 1,989 | 1,989 | +58 (+3.00%) | 2,604,800 |
1 Dec 2020 | JPY | 1,949 | 1,964 | 1,910 | 1,931 | 1,931 | -17 (-0.87%) | 775,100 |
30 Nov 2020 | JPY | 1,921 | 1,965 | 1,909 | 1,948 | 1,948 | +20 (+1.04%) | 881,100 |
27 Nov 2020 | JPY | 1,932 | 1,965 | 1,900 | 1,928 | 1,928 | -9 (-0.46%) | 990,700 |
26 Nov 2020 | JPY | 1,860 | 1,945 | 1,858 | 1,937 | 1,937 | +79 (+4.25%) | 1,321,100 |
25 Nov 2020 | JPY | 1,951 | 1,963 | 1,850 | 1,858 | 1,858 | -100 (-5.11%) | 1,806,000 |
24 Nov 2020 | JPY | 1,935 | 1,963 | 1,905 | 1,958 | 1,958 | +9 (+0.46%) | 1,184,800 |
20 Nov 2020 | JPY | 1,940 | 1,956 | 1,925 | 1,949 | 1,949 | -12 (-0.61%) | 754,800 |
19 Nov 2020 | JPY | 1,964 | 1,982 | 1,929 | 1,961 | 1,961 | -3 (-0.15%) | 845,200 |
18 Nov 2020 | JPY | 1,974 | 2,033 | 1,940 | 1,964 | 1,964 | -1 (-0.05%) | 1,686,900 |
17 Nov 2020 | JPY | 2,085 | 2,120 | 1,960 | 1,965 | 1,965 | -110 (-5.30%) | 2,180,200 |
16 Nov 2020 | JPY | 1,974 | 2,116 | 1,874 | 2,075 | 2,075 | +101 (+5.12%) | 2,978,000 |
13 Nov 2020 | JPY | 1,976 | 1,994 | 1,936 | 1,974 | 1,974 | +3 (+0.15%) | 1,295,400 |
12 Nov 2020 | JPY | 2,048 | 2,063 | 1,947 | 1,971 | 1,971 | -76 (-3.71%) | 1,765,700 |
11 Nov 2020 | JPY | 1,918 | 2,057 | 1,910 | 2,047 | 2,047 | +98 (+5.03%) | 2,361,400 |
10 Nov 2020 | JPY | 1,968 | 2,016 | 1,928 | 1,949 | 1,949 | -50 (-2.50%) | 1,717,800 |
9 Nov 2020 | JPY | 1,988 | 2,005 | 1,932 | 1,999 | 1,999 | +29 (+1.47%) | 1,791,400 |
6 Nov 2020 | JPY | 1,949 | 2,044 | 1,925 | 1,970 | 1,970 | +18 (+0.92%) | 2,717,300 |
5 Nov 2020 | JPY | 1,983 | 2,020 | 1,916 | 1,952 | 1,952 | -33 (-1.66%) | 2,128,200 |
4 Nov 2020 | JPY | 1,939 | 1,989 | 1,881 | 1,985 | 1,985 | +77 (+4.04%) | 2,581,300 |
2 Nov 2020 | JPY | 1,826 | 1,955 | 1,778 | 1,908 | 1,908 | +108 (+6%) | 3,807,600 |
30 Oct 2020 | JPY | 1,906 | 1,918 | 1,781 | 1,800 | 1,800 | -93 (-4.91%) | 2,770,000 |
29 Oct 2020 | JPY | 1,913 | 1,933 | 1,810 | 1,893 | 1,893 | -60 (-3.07%) | 4,074,900 |
28 Oct 2020 | JPY | 2,028 | 2,090 | 1,901 | 1,953 | 1,953 | -85 (-4.17%) | 5,280,600 |