Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 2,031 | 2,056 | 2,017 | 2,029 | 2,029 | -34 (-1.65%) | 134,000 |
3 Dec 2020 | JPY | 2,110 | 2,136 | 2,057 | 2,063 | 2,063 | -67 (-3.15%) | 116,000 |
2 Dec 2020 | JPY | 2,120 | 2,158 | 2,089 | 2,130 | 2,130 | -1 (-0.05%) | 148,100 |
1 Dec 2020 | JPY | 2,150 | 2,171 | 2,084 | 2,131 | 2,131 | -22 (-1.02%) | 204,300 |
30 Nov 2020 | JPY | 2,060 | 2,159 | 2,054 | 2,153 | 2,153 | +116 (+5.69%) | 283,700 |
27 Nov 2020 | JPY | 2,012 | 2,044 | 1,997 | 2,037 | 2,037 | +12 (+0.59%) | 130,700 |
26 Nov 2020 | JPY | 2,001 | 2,055 | 2,001 | 2,025 | 2,025 | +17 (+0.85%) | 96,700 |
25 Nov 2020 | JPY | 2,021 | 2,031 | 1,990 | 2,008 | 2,008 | -33 (-1.62%) | 154,100 |
24 Nov 2020 | JPY | 2,060 | 2,082 | 2,032 | 2,041 | 2,041 | -12 (-0.58%) | 121,300 |
20 Nov 2020 | JPY | 2,051 | 2,065 | 2,018 | 2,053 | 2,053 | -8 (-0.39%) | 106,400 |
19 Nov 2020 | JPY | 2,045 | 2,080 | 2,009 | 2,061 | 2,061 | +8 (+0.39%) | 130,800 |
18 Nov 2020 | JPY | 2,017 | 2,080 | 2,007 | 2,053 | 2,053 | +59 (+2.96%) | 185,800 |
17 Nov 2020 | JPY | 2,090 | 2,090 | 1,975 | 1,994 | 1,994 | -126 (-5.94%) | 280,700 |
16 Nov 2020 | JPY | 2,123 | 2,125 | 2,077 | 2,120 | 2,120 | +11 (+0.52%) | 156,300 |
13 Nov 2020 | JPY | 2,068 | 2,142 | 2,068 | 2,109 | 2,109 | +51 (+2.48%) | 229,000 |
12 Nov 2020 | JPY | 2,080 | 2,091 | 2,020 | 2,058 | 2,058 | +41 (+2.03%) | 192,000 |
11 Nov 2020 | JPY | 1,975 | 2,050 | 1,933 | 2,017 | 2,017 | -20 (-0.98%) | 257,100 |
10 Nov 2020 | JPY | 2,182 | 2,183 | 2,012 | 2,037 | 2,037 | -213 (-9.47%) | 398,800 |
9 Nov 2020 | JPY | 2,195 | 2,261 | 2,183 | 2,250 | 2,250 | +68 (+3.12%) | 271,900 |
6 Nov 2020 | JPY | 2,149 | 2,229 | 2,102 | 2,182 | 2,182 | +39 (+1.82%) | 407,700 |
5 Nov 2020 | JPY | 2,200 | 2,205 | 2,090 | 2,143 | 2,143 | +201 (+10.35%) | 741,200 |
4 Nov 2020 | JPY | 1,926 | 1,946 | 1,860 | 1,942 | 1,942 | +46 (+2.43%) | 269,300 |
2 Nov 2020 | JPY | 1,891 | 1,916 | 1,861 | 1,896 | 1,896 | +11 (+0.58%) | 114,500 |
30 Oct 2020 | JPY | 1,961 | 1,965 | 1,875 | 1,885 | 1,885 | -75 (-3.83%) | 126,200 |
29 Oct 2020 | JPY | 1,927 | 1,969 | 1,922 | 1,960 | 1,960 | -8 (-0.41%) | 116,000 |
28 Oct 2020 | JPY | 1,995 | 2,036 | 1,939 | 1,968 | 1,968 | -24 (-1.20%) | 124,300 |
27 Oct 2020 | JPY | 1,937 | 2,005 | 1,850 | 1,992 | 1,992 | +15 (+0.76%) | 162,800 |
26 Oct 2020 | JPY | 2,036 | 2,056 | 1,972 | 1,977 | 1,977 | -77 (-3.75%) | 151,600 |
23 Oct 2020 | JPY | 2,090 | 2,090 | 1,971 | 2,054 | 2,054 | -57 (-2.70%) | 233,500 |
22 Oct 2020 | JPY | 2,207 | 2,207 | 2,095 | 2,111 | 2,111 | -113 (-5.08%) | 195,300 |