Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | JPY | 2,010 | 2,019 | 1,907 | 1,953 | 1,953 | -76 (-3.75%) | 40,000 |
9 Dec 2020 | JPY | 2,017 | 2,042 | 2,005 | 2,029 | 2,029 | +12 (+0.59%) | 19,000 |
8 Dec 2020 | JPY | 2,000 | 2,062 | 1,980 | 2,017 | 2,017 | -2 (-0.10%) | 44,200 |
7 Dec 2020 | JPY | 2,044 | 2,059 | 2,015 | 2,019 | 2,019 | -15 (-0.74%) | 29,100 |
4 Dec 2020 | JPY | 2,055 | 2,073 | 2,019 | 2,034 | 2,034 | +10 (+0.49%) | 17,000 |
3 Dec 2020 | JPY | 2,013 | 2,035 | 2,005 | 2,024 | 2,024 | +1 (+0.05%) | 18,300 |
2 Dec 2020 | JPY | 2,049 | 2,096 | 2,015 | 2,023 | 2,023 | -46 (-2.22%) | 39,300 |
1 Dec 2020 | JPY | 2,077 | 2,081 | 2,031 | 2,069 | 2,069 | +7 (+0.34%) | 22,300 |
30 Nov 2020 | JPY | 2,200 | 2,200 | 2,052 | 2,062 | 2,062 | -143 (-6.49%) | 48,400 |
27 Nov 2020 | JPY | 2,150 | 2,222 | 2,145 | 2,205 | 2,205 | +27 (+1.24%) | 20,700 |
26 Nov 2020 | JPY | 2,141 | 2,180 | 2,130 | 2,178 | 2,178 | +37 (+1.73%) | 21,000 |
25 Nov 2020 | JPY | 2,135 | 2,180 | 2,084 | 2,141 | 2,141 | +6 (+0.28%) | 27,400 |
24 Nov 2020 | JPY | 2,032 | 2,146 | 2,029 | 2,135 | 2,135 | +116 (+5.75%) | 37,100 |
20 Nov 2020 | JPY | 2,039 | 2,049 | 1,992 | 2,019 | 2,019 | -24 (-1.17%) | 21,100 |
19 Nov 2020 | JPY | 2,100 | 2,107 | 2,040 | 2,043 | 2,043 | -80 (-3.77%) | 20,800 |
18 Nov 2020 | JPY | 2,095 | 2,141 | 2,071 | 2,123 | 2,123 | +28 (+1.34%) | 24,300 |
17 Nov 2020 | JPY | 2,120 | 2,159 | 2,088 | 2,095 | 2,095 | -24 (-1.13%) | 25,400 |
16 Nov 2020 | JPY | 2,087 | 2,153 | 2,050 | 2,119 | 2,119 | +32 (+1.53%) | 16,500 |
13 Nov 2020 | JPY | 2,131 | 2,131 | 2,050 | 2,087 | 2,087 | -51 (-2.39%) | 36,400 |
12 Nov 2020 | JPY | 2,234 | 2,234 | 2,123 | 2,138 | 2,138 | -118 (-5.23%) | 33,300 |
11 Nov 2020 | JPY | 2,148 | 2,258 | 2,117 | 2,256 | 2,256 | +98 (+4.54%) | 36,100 |
10 Nov 2020 | JPY | 2,197 | 2,234 | 2,141 | 2,158 | 2,158 | +52 (+2.47%) | 59,600 |
9 Nov 2020 | JPY | 2,101 | 2,139 | 2,095 | 2,106 | 2,106 | +12 (+0.57%) | 20,300 |
6 Nov 2020 | JPY | 2,137 | 2,138 | 2,076 | 2,094 | 2,094 | -87 (-3.99%) | 27,200 |
5 Nov 2020 | JPY | 2,174 | 2,187 | 2,116 | 2,181 | 2,181 | +7 (+0.32%) | 33,800 |
4 Nov 2020 | JPY | 2,014 | 2,191 | 1,996 | 2,174 | 2,174 | +191 (+9.63%) | 51,000 |
2 Nov 2020 | JPY | 2,030 | 2,073 | 1,956 | 1,983 | 1,983 | -26 (-1.29%) | 70,700 |
30 Oct 2020 | JPY | 2,035 | 2,086 | 1,980 | 2,009 | 2,009 | -42 (-2.05%) | 59,700 |
29 Oct 2020 | JPY | 2,105 | 2,130 | 2,016 | 2,051 | 2,051 | -115 (-5.31%) | 58,100 |
28 Oct 2020 | JPY | 2,219 | 2,219 | 2,050 | 2,166 | 2,166 | -36 (-1.63%) | 50,700 |