Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 3,030 | 3,030 | 2,991 | 3,020 | 3,020 | +69 (+2.34%) | 80,100 |
3 Dec 2020 | JPY | 2,947 | 2,982 | 2,946 | 2,951 | 2,951 | 0.0 (0.0%) | 170,800 |
2 Dec 2020 | JPY | 2,985 | 3,035 | 2,933 | 2,951 | 2,951 | +8 (+0.27%) | 246,200 |
1 Dec 2020 | JPY | 2,918 | 2,972 | 2,908 | 2,943 | 2,943 | +56 (+1.94%) | 195,300 |
30 Nov 2020 | JPY | 2,987 | 2,987 | 2,887 | 2,887 | 2,887 | -55 (-1.87%) | 312,600 |
27 Nov 2020 | JPY | 2,989 | 3,020 | 2,942 | 2,942 | 2,942 | -25 (-0.84%) | 255,000 |
26 Nov 2020 | JPY | 2,994 | 2,994 | 2,958 | 2,967 | 2,967 | -17 (-0.57%) | 128,800 |
25 Nov 2020 | JPY | 3,005 | 3,060 | 2,969 | 2,984 | 2,984 | +17 (+0.57%) | 242,300 |
24 Nov 2020 | JPY | 2,961 | 2,999 | 2,947 | 2,967 | 2,967 | +69 (+2.38%) | 132,400 |
20 Nov 2020 | JPY | 2,850 | 2,906 | 2,842 | 2,898 | 2,898 | +43 (+1.51%) | 128,200 |
19 Nov 2020 | JPY | 2,850 | 2,868 | 2,829 | 2,855 | 2,855 | -11 (-0.38%) | 139,100 |
18 Nov 2020 | JPY | 2,871 | 2,884 | 2,844 | 2,866 | 2,866 | -21 (-0.73%) | 164,900 |
17 Nov 2020 | JPY | 2,941 | 2,942 | 2,887 | 2,887 | 2,887 | -78 (-2.63%) | 107,500 |
16 Nov 2020 | JPY | 2,930 | 2,980 | 2,919 | 2,965 | 2,965 | +38 (+1.30%) | 121,200 |
13 Nov 2020 | JPY | 2,965 | 2,993 | 2,913 | 2,927 | 2,927 | -52 (-1.75%) | 92,800 |
12 Nov 2020 | JPY | 2,976 | 2,998 | 2,958 | 2,979 | 2,979 | -6 (-0.20%) | 88,100 |
11 Nov 2020 | JPY | 3,050 | 3,050 | 2,970 | 2,985 | 2,985 | -30 (-1.00%) | 169,000 |
10 Nov 2020 | JPY | 3,095 | 3,095 | 3,000 | 3,015 | 3,015 | -60 (-1.95%) | 142,200 |
9 Nov 2020 | JPY | 3,050 | 3,090 | 3,005 | 3,075 | 3,075 | +55 (+1.82%) | 147,100 |
6 Nov 2020 | JPY | 3,035 | 3,040 | 2,984 | 3,020 | 3,020 | -30 (-0.98%) | 127,700 |
5 Nov 2020 | JPY | 3,035 | 3,055 | 3,000 | 3,050 | 3,050 | +30 (+0.99%) | 156,000 |
4 Nov 2020 | JPY | 3,020 | 3,035 | 2,960 | 3,020 | 3,020 | -20 (-0.66%) | 130,900 |
2 Nov 2020 | JPY | 2,918 | 3,040 | 2,902 | 3,040 | 3,040 | +72 (+2.43%) | 219,900 |
30 Oct 2020 | JPY | 3,060 | 3,060 | 2,965 | 2,968 | 2,968 | -127 (-4.10%) | 209,900 |
29 Oct 2020 | JPY | 3,090 | 3,120 | 3,075 | 3,095 | 3,095 | -5 (-0.16%) | 74,200 |
28 Oct 2020 | JPY | 3,070 | 3,105 | 3,050 | 3,100 | 3,100 | -5 (-0.16%) | 71,700 |
27 Oct 2020 | JPY | 3,080 | 3,115 | 3,020 | 3,105 | 3,105 | +25 (+0.81%) | 103,900 |
26 Oct 2020 | JPY | 3,120 | 3,125 | 3,045 | 3,080 | 3,080 | 0.0 (0.0%) | 84,400 |
23 Oct 2020 | JPY | 3,075 | 3,130 | 3,070 | 3,080 | 3,080 | +15 (+0.49%) | 113,700 |
22 Oct 2020 | JPY | 3,110 | 3,115 | 3,025 | 3,065 | 3,065 | -75 (-2.39%) | 116,500 |