Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 4,785 | 4,930 | 4,755 | 4,835 | 4,835 | +125 (+2.65%) | 28,000 |
16 Dec 2020 | JPY | 4,785 | 4,975 | 4,645 | 4,710 | 4,710 | -25 (-0.53%) | 32,400 |
15 Dec 2020 | JPY | 4,735 | 5,105 | 4,595 | 4,735 | 4,735 | 0.0 (0.0%) | 82,200 |
14 Dec 2020 | JPY | 4,620 | 4,815 | 4,490 | 4,735 | 4,735 | +55 (+1.18%) | 34,400 |
11 Dec 2020 | JPY | 4,730 | 4,870 | 4,650 | 4,680 | 4,680 | +50 (+1.08%) | 40,200 |
10 Dec 2020 | JPY | 4,445 | 4,720 | 4,345 | 4,630 | 4,630 | +180 (+4.04%) | 51,800 |
9 Dec 2020 | JPY | 4,490 | 4,565 | 4,325 | 4,450 | 4,450 | -70 (-1.55%) | 31,200 |
8 Dec 2020 | JPY | 4,300 | 4,575 | 4,230 | 4,520 | 4,520 | +185 (+4.27%) | 69,400 |
7 Dec 2020 | JPY | 4,755 | 4,760 | 4,320 | 4,335 | 4,335 | -345 (-7.37%) | 81,200 |
4 Dec 2020 | JPY | 4,605 | 4,765 | 4,375 | 4,680 | 4,680 | 0.0 (0.0%) | 107,800 |
3 Dec 2020 | JPY | 4,950 | 4,950 | 4,560 | 4,680 | 4,680 | -225 (-4.59%) | 107,000 |
2 Dec 2020 | JPY | 5,500 | 5,600 | 4,830 | 4,905 | 4,905 | -545 (-10%) | 232,000 |
1 Dec 2020 | JPY | 4,700 | 5,450 | 4,655 | 5,450 | 5,450 | +750 (+15.96%) | 135,400 |
30 Nov 2020 | JPY | 4,350 | 4,700 | 4,300 | 4,700 | 4,700 | +400 (+9.30%) | 78,000 |
27 Nov 2020 | JPY | 4,410 | 4,510 | 4,220 | 4,300 | 4,300 | -155 (-3.48%) | 58,600 |
26 Nov 2020 | JPY | 4,325 | 4,515 | 4,255 | 4,455 | 4,455 | +205 (+4.82%) | 61,400 |
25 Nov 2020 | JPY | 4,560 | 4,560 | 4,175 | 4,250 | 4,250 | -290 (-6.39%) | 136,200 |
24 Nov 2020 | JPY | 4,625 | 4,745 | 4,540 | 4,540 | 4,540 | -55 (-1.20%) | 65,000 |
20 Nov 2020 | JPY | 4,650 | 4,700 | 4,555 | 4,595 | 4,595 | -90 (-1.92%) | 71,200 |
19 Nov 2020 | JPY | 4,935 | 4,990 | 4,685 | 4,685 | 4,685 | -175 (-3.60%) | 71,800 |
18 Nov 2020 | JPY | 4,620 | 4,925 | 4,535 | 4,860 | 4,860 | +165 (+3.51%) | 88,000 |
17 Nov 2020 | JPY | 4,535 | 4,750 | 4,370 | 4,695 | 4,695 | +85 (+1.84%) | 82,000 |
16 Nov 2020 | JPY | 5,000 | 5,010 | 4,560 | 4,610 | 4,610 | +145 (+3.25%) | 135,400 |
13 Nov 2020 | JPY | 4,140 | 4,490 | 4,055 | 4,465 | 4,465 | +150 (+3.48%) | 92,600 |
12 Nov 2020 | JPY | 4,200 | 4,445 | 3,850 | 4,315 | 4,315 | +340 (+8.55%) | 304,400 |
11 Nov 2020 | JPY | 3,750 | 3,975 | 3,705 | 3,975 | 3,975 | +500 (+14.39%) | 273,000 |
10 Nov 2020 | JPY | 3,475 | 3,475 | 3,475 | 3,475 | 3,475 | +500 (+16.81%) | 63,200 |
9 Nov 2020 | JPY | 2,895 | 2,990 | 2,830 | 2,975 | 2,975 | +205 (+7.40%) | 47,800 |
6 Nov 2020 | JPY | 2,780 | 2,850 | 2,690 | 2,770 | 2,770 | -10 (-0.36%) | 12,200 |
5 Nov 2020 | JPY | 2,845 | 2,865 | 2,735 | 2,780 | 2,780 | -45 (-1.59%) | 10,800 |