Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 2,989 | 3,040 | 2,957 | 3,040 | 3,040 | +53 (+1.77%) | 230,300 |
3 Dec 2020 | JPY | 3,050 | 3,055 | 2,980 | 2,987 | 2,987 | -28 (-0.93%) | 195,300 |
2 Dec 2020 | JPY | 3,020 | 3,045 | 2,976 | 3,015 | 3,015 | -30 (-0.99%) | 253,600 |
1 Dec 2020 | JPY | 3,110 | 3,115 | 3,035 | 3,045 | 3,045 | -35 (-1.14%) | 218,600 |
30 Nov 2020 | JPY | 3,020 | 3,115 | 3,015 | 3,080 | 3,080 | +90 (+3.01%) | 376,500 |
27 Nov 2020 | JPY | 2,966 | 3,010 | 2,941 | 2,990 | 2,990 | +18 (+0.61%) | 190,900 |
26 Nov 2020 | JPY | 2,938 | 2,988 | 2,917 | 2,972 | 2,972 | +48 (+1.64%) | 237,400 |
25 Nov 2020 | JPY | 3,025 | 3,025 | 2,912 | 2,924 | 2,924 | -131 (-4.29%) | 460,300 |
24 Nov 2020 | JPY | 3,050 | 3,070 | 2,997 | 3,055 | 3,055 | +15 (+0.49%) | 173,000 |
20 Nov 2020 | JPY | 3,035 | 3,090 | 2,978 | 3,040 | 3,040 | +20 (+0.66%) | 175,800 |
19 Nov 2020 | JPY | 2,998 | 3,020 | 2,950 | 3,020 | 3,020 | +60 (+2.03%) | 334,900 |
18 Nov 2020 | JPY | 2,945 | 3,035 | 2,896 | 2,960 | 2,960 | +55 (+1.89%) | 362,100 |
17 Nov 2020 | JPY | 3,035 | 3,045 | 2,861 | 2,905 | 2,905 | -155 (-5.07%) | 623,200 |
16 Nov 2020 | JPY | 3,200 | 3,200 | 2,996 | 3,060 | 3,060 | -110 (-3.47%) | 577,800 |
13 Nov 2020 | JPY | 3,150 | 3,175 | 3,095 | 3,170 | 3,170 | +15 (+0.48%) | 247,300 |
12 Nov 2020 | JPY | 3,150 | 3,190 | 3,100 | 3,155 | 3,155 | +75 (+2.44%) | 261,400 |
11 Nov 2020 | JPY | 3,020 | 3,115 | 2,982 | 3,080 | 3,080 | +20 (+0.65%) | 238,000 |
10 Nov 2020 | JPY | 3,210 | 3,215 | 3,045 | 3,060 | 3,060 | -245 (-7.41%) | 433,800 |
9 Nov 2020 | JPY | 3,240 | 3,320 | 3,220 | 3,305 | 3,305 | +135 (+4.26%) | 408,500 |
6 Nov 2020 | JPY | 3,190 | 3,240 | 3,150 | 3,170 | 3,170 | -30 (-0.94%) | 257,300 |
5 Nov 2020 | JPY | 3,115 | 3,200 | 3,100 | 3,200 | 3,200 | +150 (+4.92%) | 293,200 |
4 Nov 2020 | JPY | 2,983 | 3,070 | 2,961 | 3,050 | 3,050 | +139 (+4.77%) | 259,600 |
2 Nov 2020 | JPY | 2,937 | 2,969 | 2,876 | 2,911 | 2,911 | -24 (-0.82%) | 192,000 |
30 Oct 2020 | JPY | 2,950 | 3,015 | 2,927 | 2,935 | 2,935 | -42 (-1.41%) | 222,900 |
29 Oct 2020 | JPY | 2,965 | 3,015 | 2,938 | 2,977 | 2,977 | -58 (-1.91%) | 240,300 |
28 Oct 2020 | JPY | 2,981 | 3,055 | 2,970 | 3,035 | 3,035 | +54 (+1.81%) | 223,200 |
27 Oct 2020 | JPY | 2,850 | 2,995 | 2,825 | 2,981 | 2,981 | +33 (+1.12%) | 360,300 |
26 Oct 2020 | JPY | 3,015 | 3,050 | 2,945 | 2,948 | 2,948 | -87 (-2.87%) | 358,400 |
23 Oct 2020 | JPY | 2,993 | 3,070 | 2,945 | 3,035 | 3,035 | +5 (+0.17%) | 431,400 |
22 Oct 2020 | JPY | 3,230 | 3,230 | 3,000 | 3,030 | 3,030 | -185 (-5.75%) | 566,300 |