Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | JPY | 4,800 | 4,865 | 4,720 | 4,735 | 4,735 | -40 (-0.84%) | 365,600 |
9 Dec 2020 | JPY | 4,730 | 4,810 | 4,715 | 4,775 | 4,775 | +80 (+1.70%) | 365,500 |
8 Dec 2020 | JPY | 4,710 | 4,730 | 4,670 | 4,695 | 4,695 | -10 (-0.21%) | 287,500 |
7 Dec 2020 | JPY | 4,670 | 4,725 | 4,665 | 4,705 | 4,705 | +45 (+0.97%) | 276,100 |
4 Dec 2020 | JPY | 4,515 | 4,660 | 4,510 | 4,660 | 4,660 | +150 (+3.33%) | 299,500 |
3 Dec 2020 | JPY | 4,600 | 4,620 | 4,480 | 4,510 | 4,510 | -100 (-2.17%) | 310,400 |
2 Dec 2020 | JPY | 4,570 | 4,620 | 4,520 | 4,610 | 4,610 | +60 (+1.32%) | 447,000 |
1 Dec 2020 | JPY | 4,520 | 4,570 | 4,490 | 4,550 | 4,550 | +95 (+2.13%) | 392,300 |
30 Nov 2020 | JPY | 4,515 | 4,520 | 4,385 | 4,455 | 4,455 | -35 (-0.78%) | 959,900 |
27 Nov 2020 | JPY | 4,565 | 4,590 | 4,485 | 4,490 | 4,490 | -80 (-1.75%) | 353,500 |
26 Nov 2020 | JPY | 4,560 | 4,595 | 4,515 | 4,570 | 4,570 | +30 (+0.66%) | 223,800 |
25 Nov 2020 | JPY | 4,650 | 4,670 | 4,540 | 4,540 | 4,540 | -75 (-1.63%) | 322,800 |
24 Nov 2020 | JPY | 4,535 | 4,625 | 4,500 | 4,615 | 4,615 | +175 (+3.94%) | 433,300 |
20 Nov 2020 | JPY | 4,365 | 4,445 | 4,365 | 4,440 | 4,440 | +85 (+1.95%) | 324,500 |
19 Nov 2020 | JPY | 4,375 | 4,375 | 4,325 | 4,355 | 4,355 | -45 (-1.02%) | 279,700 |
18 Nov 2020 | JPY | 4,400 | 4,415 | 4,355 | 4,400 | 4,400 | 0.0 (0.0%) | 289,000 |
17 Nov 2020 | JPY | 4,425 | 4,425 | 4,370 | 4,400 | 4,400 | -15 (-0.34%) | 341,500 |
16 Nov 2020 | JPY | 4,390 | 4,450 | 4,385 | 4,415 | 4,415 | +75 (+1.73%) | 335,500 |
13 Nov 2020 | JPY | 4,355 | 4,365 | 4,270 | 4,340 | 4,340 | -50 (-1.14%) | 597,300 |
12 Nov 2020 | JPY | 4,485 | 4,485 | 4,380 | 4,390 | 4,390 | -75 (-1.68%) | 553,600 |
11 Nov 2020 | JPY | 4,520 | 4,535 | 4,435 | 4,465 | 4,465 | +15 (+0.34%) | 452,300 |
10 Nov 2020 | JPY | 4,595 | 4,595 | 4,420 | 4,450 | 4,450 | -45 (-1.00%) | 501,400 |
9 Nov 2020 | JPY | 4,510 | 4,545 | 4,450 | 4,495 | 4,495 | +25 (+0.56%) | 437,900 |
6 Nov 2020 | JPY | 4,420 | 4,485 | 4,410 | 4,470 | 4,470 | +5 (+0.11%) | 346,200 |
5 Nov 2020 | JPY | 4,450 | 4,515 | 4,420 | 4,465 | 4,465 | -15 (-0.33%) | 379,500 |
4 Nov 2020 | JPY | 4,460 | 4,535 | 4,405 | 4,480 | 4,480 | +90 (+2.05%) | 530,500 |
2 Nov 2020 | JPY | 4,275 | 4,430 | 4,260 | 4,390 | 4,390 | +120 (+2.81%) | 563,700 |
30 Oct 2020 | JPY | 4,335 | 4,350 | 4,240 | 4,270 | 4,270 | -50 (-1.16%) | 497,000 |
29 Oct 2020 | JPY | 4,260 | 4,360 | 4,250 | 4,320 | 4,320 | +25 (+0.58%) | 270,900 |
28 Oct 2020 | JPY | 4,245 | 4,300 | 4,210 | 4,295 | 4,295 | -5 (-0.12%) | 307,700 |