Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | JPY | 3,690 | 3,690 | 3,525 | 3,600 | 3,600 | -60 (-1.64%) | 25,000 |
1 Dec 2020 | JPY | 3,695 | 3,760 | 3,585 | 3,660 | 3,660 | -35 (-0.95%) | 29,800 |
30 Nov 2020 | JPY | 3,640 | 3,720 | 3,585 | 3,695 | 3,695 | +265 (+7.73%) | 40,600 |
27 Nov 2020 | JPY | 3,445 | 3,490 | 3,350 | 3,430 | 3,430 | +20 (+0.59%) | 23,100 |
26 Nov 2020 | JPY | 3,380 | 3,445 | 3,315 | 3,410 | 3,410 | -5 (-0.15%) | 23,200 |
25 Nov 2020 | JPY | 3,560 | 3,580 | 3,345 | 3,415 | 3,415 | -130 (-3.67%) | 30,900 |
24 Nov 2020 | JPY | 3,535 | 3,625 | 3,490 | 3,545 | 3,545 | +80 (+2.31%) | 35,500 |
20 Nov 2020 | JPY | 3,500 | 3,520 | 3,410 | 3,465 | 3,465 | -40 (-1.14%) | 34,200 |
19 Nov 2020 | JPY | 3,600 | 3,625 | 3,475 | 3,505 | 3,505 | -100 (-2.77%) | 41,700 |
18 Nov 2020 | JPY | 3,580 | 3,715 | 3,560 | 3,605 | 3,605 | +65 (+1.84%) | 32,000 |
17 Nov 2020 | JPY | 3,795 | 3,795 | 3,530 | 3,540 | 3,540 | -225 (-5.98%) | 64,100 |
16 Nov 2020 | JPY | 3,820 | 3,915 | 3,615 | 3,765 | 3,765 | -475 (-11.20%) | 138,000 |
13 Nov 2020 | JPY | 4,305 | 4,320 | 4,200 | 4,240 | 4,240 | -130 (-2.97%) | 33,700 |
12 Nov 2020 | JPY | 4,395 | 4,430 | 4,250 | 4,370 | 4,370 | +55 (+1.27%) | 28,800 |
11 Nov 2020 | JPY | 4,100 | 4,360 | 4,040 | 4,315 | 4,315 | +230 (+5.63%) | 24,900 |
10 Nov 2020 | JPY | 4,310 | 4,340 | 4,040 | 4,085 | 4,085 | -345 (-7.79%) | 52,700 |
9 Nov 2020 | JPY | 4,230 | 4,540 | 4,180 | 4,430 | 4,430 | +245 (+5.85%) | 38,000 |
6 Nov 2020 | JPY | 4,285 | 4,285 | 4,120 | 4,185 | 4,185 | -30 (-0.71%) | 21,400 |
5 Nov 2020 | JPY | 4,380 | 4,450 | 4,170 | 4,215 | 4,215 | -170 (-3.88%) | 30,300 |
4 Nov 2020 | JPY | 4,145 | 4,385 | 4,080 | 4,385 | 4,385 | +365 (+9.08%) | 35,300 |
2 Nov 2020 | JPY | 4,125 | 4,205 | 4,020 | 4,020 | 4,020 | -85 (-2.07%) | 23,600 |
30 Oct 2020 | JPY | 4,305 | 4,305 | 4,005 | 4,105 | 4,105 | -200 (-4.65%) | 50,900 |
29 Oct 2020 | JPY | 4,120 | 4,330 | 4,060 | 4,305 | 4,305 | +45 (+1.06%) | 54,400 |
28 Oct 2020 | JPY | 4,115 | 4,325 | 4,100 | 4,260 | 4,260 | +85 (+2.04%) | 23,400 |
27 Oct 2020 | JPY | 3,935 | 4,375 | 3,930 | 4,175 | 4,175 | +100 (+2.45%) | 71,400 |
26 Oct 2020 | JPY | 4,440 | 4,465 | 4,055 | 4,075 | 4,075 | -430 (-9.54%) | 73,700 |
23 Oct 2020 | JPY | 4,530 | 4,605 | 4,230 | 4,505 | 4,505 | -90 (-1.96%) | 72,500 |
22 Oct 2020 | JPY | 4,610 | 4,670 | 4,465 | 4,595 | 4,595 | +25 (+0.55%) | 47,500 |
21 Oct 2020 | JPY | 4,690 | 4,710 | 4,550 | 4,570 | 4,570 | -75 (-1.61%) | 35,100 |
20 Oct 2020 | JPY | 4,650 | 4,860 | 4,635 | 4,645 | 4,645 | -55 (-1.17%) | 38,300 |