Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2020 | JPY | 1,213 | 1,219.6666 | 1,186.6666 | 1,200 | 1,200 | -1 (-0.08%) | 10,892,100 |
10 Dec 2020 | JPY | 1,179 | 1,204 | 1,171 | 1,201 | 1,201 | +33.333 (+2.85%) | 11,130,300 |
9 Dec 2020 | JPY | 1,150.3334 | 1,168 | 1,142.6666 | 1,167.6666 | 1,167.6666 | +20.667 (+1.80%) | 7,788,300 |
8 Dec 2020 | JPY | 1,161.6666 | 1,163.6666 | 1,141.6666 | 1,147 | 1,147 | -20.667 (-1.77%) | 7,743,000 |
7 Dec 2020 | JPY | 1,175 | 1,186.6666 | 1,163.6666 | 1,167.6666 | 1,167.6666 | -4.333 (-0.37%) | 5,203,200 |
4 Dec 2020 | JPY | 1,138.3334 | 1,186.6666 | 1,138.3334 | 1,172 | 1,172 | +33 (+2.90%) | 7,319,700 |
3 Dec 2020 | JPY | 1,158.6666 | 1,173.6666 | 1,136.6666 | 1,139 | 1,139 | -13 (-1.13%) | 8,054,400 |
2 Dec 2020 | JPY | 1,135 | 1,159 | 1,127.6666 | 1,152 | 1,152 | +36.333 (+3.26%) | 9,324,600 |
1 Dec 2020 | JPY | 1,130.3334 | 1,136.6666 | 1,105.6666 | 1,115.6666 | 1,115.6666 | +11.333 (+1.03%) | 6,763,200 |
30 Nov 2020 | JPY | 1,136.3334 | 1,137.6666 | 1,099.6666 | 1,104.3334 | 1,104.3334 | -36.667 (-3.21%) | 18,658,200 |
27 Nov 2020 | JPY | 1,163.6666 | 1,165 | 1,137.6666 | 1,141 | 1,141 | -23 (-1.98%) | 11,838,300 |
26 Nov 2020 | JPY | 1,158 | 1,170.6666 | 1,153.6666 | 1,164 | 1,164 | +11 (+0.95%) | 11,679,300 |
25 Nov 2020 | JPY | 1,145 | 1,165.6666 | 1,137.6666 | 1,153 | 1,153 | +24 (+2.13%) | 13,980,300 |
24 Nov 2020 | JPY | 1,134 | 1,137.3334 | 1,117 | 1,129 | 1,129 | +27 (+2.45%) | 10,708,500 |
20 Nov 2020 | JPY | 1,114.6666 | 1,115 | 1,096.3334 | 1,102 | 1,102 | -13 (-1.17%) | 8,056,500 |
19 Nov 2020 | JPY | 1,117 | 1,123.3334 | 1,107.6666 | 1,115 | 1,115 | -9 (-0.80%) | 9,241,500 |
18 Nov 2020 | JPY | 1,133 | 1,133 | 1,115.6666 | 1,124 | 1,124 | -13 (-1.14%) | 6,327,000 |
17 Nov 2020 | JPY | 1,122.6666 | 1,140.6666 | 1,116.6666 | 1,137 | 1,137 | +18 (+1.61%) | 7,173,000 |
16 Nov 2020 | JPY | 1,118.6666 | 1,134 | 1,115.3334 | 1,119 | 1,119 | +13.667 (+1.24%) | 6,072,000 |
13 Nov 2020 | JPY | 1,121.6666 | 1,125.3334 | 1,104 | 1,105.3334 | 1,105.3334 | -30.667 (-2.70%) | 8,111,400 |
12 Nov 2020 | JPY | 1,143.3334 | 1,156.6666 | 1,127 | 1,136 | 1,136 | -15.333 (-1.33%) | 8,149,200 |
11 Nov 2020 | JPY | 1,178.3334 | 1,183.3334 | 1,141.3334 | 1,151.3334 | 1,151.3334 | +12.333 (+1.08%) | 9,606,900 |
10 Nov 2020 | JPY | 1,104.3334 | 1,141.3334 | 1,090.3334 | 1,139 | 1,139 | +91.333 (+8.72%) | 18,901,200 |
9 Nov 2020 | JPY | 1,078.3334 | 1,085 | 1,046 | 1,047.6666 | 1,047.6666 | -32.333 (-2.99%) | 10,196,700 |
6 Nov 2020 | JPY | 1,060.6666 | 1,086.6666 | 1,060.3334 | 1,080 | 1,080 | +2.333 (+0.22%) | 6,540,000 |
5 Nov 2020 | JPY | 1,088.6666 | 1,090.3334 | 1,067.6666 | 1,077.6666 | 1,077.6666 | -10 (-0.92%) | 5,216,100 |
4 Nov 2020 | JPY | 1,086 | 1,098.3334 | 1,074.3334 | 1,087.6666 | 1,087.6666 | +2 (+0.18%) | 5,660,700 |
2 Nov 2020 | JPY | 1,075.3334 | 1,092.6666 | 1,071 | 1,085.6666 | 1,085.6666 | +26 (+2.45%) | 4,358,700 |
30 Oct 2020 | JPY | 1,070.6666 | 1,080 | 1,059.6666 | 1,059.6666 | 1,059.6666 | -22.667 (-2.09%) | 6,038,700 |
29 Oct 2020 | JPY | 1,088.3334 | 1,094 | 1,076.6666 | 1,082.3334 | 1,082.3334 | -8.333 (-0.76%) | 4,498,500 |