Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 2,078 | 2,120 | 2,036 | 2,041 | 2,041 | -37 (-1.78%) | 39,000 |
16 Dec 2020 | JPY | 2,044 | 2,078 | 1,998 | 2,078 | 2,078 | +64 (+3.18%) | 35,500 |
15 Dec 2020 | JPY | 2,024 | 2,035 | 1,994 | 2,014 | 2,014 | -10 (-0.49%) | 17,800 |
14 Dec 2020 | JPY | 2,020 | 2,038 | 2,002 | 2,024 | 2,024 | +12 (+0.60%) | 31,200 |
11 Dec 2020 | JPY | 2,087 | 2,088 | 1,996 | 2,012 | 2,012 | -17 (-0.84%) | 21,500 |
10 Dec 2020 | JPY | 2,005 | 2,060 | 2,000 | 2,029 | 2,029 | +13 (+0.64%) | 23,100 |
9 Dec 2020 | JPY | 2,111 | 2,111 | 2,016 | 2,016 | 2,016 | -85 (-4.05%) | 23,500 |
8 Dec 2020 | JPY | 1,960 | 2,119 | 1,939 | 2,101 | 2,101 | +112 (+5.63%) | 60,500 |
7 Dec 2020 | JPY | 2,160 | 2,175 | 1,981 | 1,989 | 1,989 | -181 (-8.34%) | 75,700 |
4 Dec 2020 | JPY | 2,102 | 2,200 | 2,088 | 2,170 | 2,170 | +57 (+2.70%) | 70,500 |
3 Dec 2020 | JPY | 2,155 | 2,170 | 2,088 | 2,113 | 2,113 | +8 (+0.38%) | 60,200 |
2 Dec 2020 | JPY | 2,040 | 2,155 | 2,040 | 2,105 | 2,105 | +71 (+3.49%) | 38,300 |
1 Dec 2020 | JPY | 2,034 | 2,071 | 2,027 | 2,034 | 2,034 | -15 (-0.73%) | 30,500 |
30 Nov 2020 | JPY | 2,098 | 2,120 | 2,022 | 2,049 | 2,049 | -49 (-2.34%) | 58,100 |
27 Nov 2020 | JPY | 2,011 | 2,120 | 2,011 | 2,098 | 2,098 | +60 (+2.94%) | 48,600 |
26 Nov 2020 | JPY | 1,988 | 2,058 | 1,988 | 2,038 | 2,038 | +57 (+2.88%) | 36,300 |
25 Nov 2020 | JPY | 2,047 | 2,119 | 1,966 | 1,981 | 1,981 | -24 (-1.20%) | 71,100 |
24 Nov 2020 | JPY | 1,965 | 2,033 | 1,947 | 2,005 | 2,005 | +45 (+2.30%) | 46,300 |
20 Nov 2020 | JPY | 1,913 | 1,965 | 1,897 | 1,960 | 1,960 | +67 (+3.54%) | 46,600 |
19 Nov 2020 | JPY | 1,904 | 1,919 | 1,855 | 1,893 | 1,893 | +14 (+0.75%) | 26,500 |
18 Nov 2020 | JPY | 1,859 | 1,917 | 1,850 | 1,879 | 1,879 | +14 (+0.75%) | 31,500 |
17 Nov 2020 | JPY | 1,930 | 1,933 | 1,780 | 1,865 | 1,865 | -45 (-2.36%) | 87,500 |
16 Nov 2020 | JPY | 1,939 | 2,000 | 1,910 | 1,910 | 1,910 | +11 (+0.58%) | 67,500 |
13 Nov 2020 | JPY | 1,880 | 1,946 | 1,851 | 1,899 | 1,899 | -283 (-12.97%) | 193,600 |
12 Nov 2020 | JPY | 2,250 | 2,250 | 2,133 | 2,182 | 2,182 | -57 (-2.55%) | 103,400 |
11 Nov 2020 | JPY | 2,267 | 2,267 | 2,150 | 2,239 | 2,239 | -5 (-0.22%) | 29,000 |
10 Nov 2020 | JPY | 2,320 | 2,399 | 2,201 | 2,244 | 2,244 | -76 (-3.28%) | 85,800 |
9 Nov 2020 | JPY | 2,296 | 2,333 | 2,276 | 2,320 | 2,320 | +91 (+4.08%) | 57,300 |
6 Nov 2020 | JPY | 2,298 | 2,298 | 2,229 | 2,229 | 2,229 | -23 (-1.02%) | 31,900 |
5 Nov 2020 | JPY | 2,256 | 2,300 | 2,215 | 2,252 | 2,252 | -5 (-0.22%) | 50,000 |