Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 1,930 | 1,930 | 1,840 | 1,876 | 1,876 | -60 (-3.10%) | 202,500 |
3 Dec 2020 | JPY | 1,991 | 1,997 | 1,926 | 1,936 | 1,936 | -56 (-2.81%) | 188,100 |
2 Dec 2020 | JPY | 2,008 | 2,019 | 1,943 | 1,992 | 1,992 | -28 (-1.39%) | 245,700 |
1 Dec 2020 | JPY | 1,956 | 2,027 | 1,941 | 2,020 | 2,020 | +82 (+4.23%) | 287,700 |
30 Nov 2020 | JPY | 1,923 | 1,938 | 1,894 | 1,938 | 1,938 | +17 (+0.88%) | 336,400 |
27 Nov 2020 | JPY | 1,916 | 1,950 | 1,907 | 1,921 | 1,921 | -27 (-1.39%) | 198,000 |
26 Nov 2020 | JPY | 1,936 | 1,963 | 1,925 | 1,948 | 1,948 | +9 (+0.46%) | 176,600 |
25 Nov 2020 | JPY | 1,947 | 1,972 | 1,904 | 1,939 | 1,939 | -27 (-1.37%) | 211,000 |
24 Nov 2020 | JPY | 2,015 | 2,021 | 1,950 | 1,966 | 1,966 | -31 (-1.55%) | 175,200 |
20 Nov 2020 | JPY | 1,950 | 1,997 | 1,928 | 1,997 | 1,997 | +50 (+2.57%) | 149,100 |
19 Nov 2020 | JPY | 1,900 | 1,949 | 1,882 | 1,947 | 1,947 | +39 (+2.04%) | 171,300 |
18 Nov 2020 | JPY | 1,871 | 1,927 | 1,862 | 1,908 | 1,908 | +20 (+1.06%) | 291,600 |
17 Nov 2020 | JPY | 1,984 | 1,993 | 1,869 | 1,888 | 1,888 | -125 (-6.21%) | 303,400 |
16 Nov 2020 | JPY | 2,060 | 2,060 | 1,979 | 2,013 | 2,013 | -24 (-1.18%) | 148,200 |
13 Nov 2020 | JPY | 2,010 | 2,046 | 1,981 | 2,037 | 2,037 | +26 (+1.29%) | 135,400 |
12 Nov 2020 | JPY | 1,998 | 2,027 | 1,959 | 2,011 | 2,011 | +67 (+3.45%) | 191,300 |
11 Nov 2020 | JPY | 1,881 | 1,970 | 1,872 | 1,944 | 1,944 | -22 (-1.12%) | 238,500 |
10 Nov 2020 | JPY | 2,000 | 2,100 | 1,939 | 1,966 | 1,966 | -291 (-12.89%) | 530,700 |
9 Nov 2020 | JPY | 2,230 | 2,285 | 2,220 | 2,257 | 2,257 | +92 (+4.25%) | 213,800 |
6 Nov 2020 | JPY | 2,190 | 2,230 | 2,163 | 2,165 | 2,165 | 0.0 (0.0%) | 205,300 |
5 Nov 2020 | JPY | 2,135 | 2,176 | 2,125 | 2,165 | 2,165 | +74 (+3.54%) | 223,400 |
4 Nov 2020 | JPY | 2,050 | 2,103 | 2,015 | 2,091 | 2,091 | +83 (+4.13%) | 168,200 |
2 Nov 2020 | JPY | 2,018 | 2,036 | 1,962 | 2,008 | 2,008 | -32 (-1.57%) | 227,600 |
30 Oct 2020 | JPY | 2,102 | 2,124 | 2,025 | 2,040 | 2,040 | -84 (-3.95%) | 227,100 |
29 Oct 2020 | JPY | 2,120 | 2,166 | 2,035 | 2,124 | 2,124 | -58 (-2.66%) | 218,100 |
28 Oct 2020 | JPY | 2,123 | 2,209 | 2,110 | 2,182 | 2,182 | +81 (+3.86%) | 296,300 |
27 Oct 2020 | JPY | 2,025 | 2,132 | 2,017 | 2,101 | 2,101 | +69 (+3.40%) | 400,700 |
26 Oct 2020 | JPY | 2,205 | 2,206 | 2,023 | 2,032 | 2,032 | -195 (-8.76%) | 402,700 |
23 Oct 2020 | JPY | 2,326 | 2,328 | 2,109 | 2,227 | 2,227 | -130 (-5.52%) | 613,300 |
22 Oct 2020 | JPY | 2,460 | 2,460 | 2,351 | 2,357 | 2,357 | -103 (-4.19%) | 350,700 |