Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 2,219 | 2,219 | 2,143 | 2,159 | 2,159 | -26 (-1.19%) | 251,100 |
3 Dec 2020 | JPY | 2,221 | 2,221 | 2,172 | 2,185 | 2,185 | -51 (-2.28%) | 304,900 |
2 Dec 2020 | JPY | 2,241 | 2,263 | 2,211 | 2,236 | 2,236 | -24 (-1.06%) | 382,900 |
1 Dec 2020 | JPY | 2,321 | 2,326 | 2,250 | 2,260 | 2,260 | -36 (-1.57%) | 427,000 |
30 Nov 2020 | JPY | 2,360 | 2,378 | 2,285 | 2,296 | 2,296 | -55 (-2.34%) | 494,400 |
27 Nov 2020 | JPY | 2,294 | 2,362 | 2,252 | 2,351 | 2,351 | +68 (+2.98%) | 612,200 |
26 Nov 2020 | JPY | 2,202 | 2,292 | 2,202 | 2,283 | 2,283 | +112 (+5.16%) | 584,100 |
25 Nov 2020 | JPY | 2,168 | 2,182 | 2,115 | 2,171 | 2,171 | +6 (+0.28%) | 644,700 |
24 Nov 2020 | JPY | 2,120 | 2,188 | 2,041 | 2,165 | 2,165 | +45 (+2.12%) | 777,100 |
20 Nov 2020 | JPY | 2,125 | 2,145 | 2,062 | 2,120 | 2,120 | +42 (+2.02%) | 887,000 |
19 Nov 2020 | JPY | 1,960 | 2,078 | 1,944 | 2,078 | 2,078 | +149 (+7.72%) | 845,500 |
18 Nov 2020 | JPY | 1,929 | 1,979 | 1,918 | 1,929 | 1,929 | +60 (+3.21%) | 457,500 |
17 Nov 2020 | JPY | 1,938 | 1,950 | 1,853 | 1,869 | 1,869 | -66 (-3.41%) | 412,500 |
16 Nov 2020 | JPY | 1,934 | 1,958 | 1,916 | 1,935 | 1,935 | +3 (+0.16%) | 321,600 |
13 Nov 2020 | JPY | 1,916 | 1,946 | 1,906 | 1,932 | 1,932 | +3 (+0.16%) | 306,000 |
12 Nov 2020 | JPY | 1,950 | 1,975 | 1,916 | 1,929 | 1,929 | +29 (+1.53%) | 389,700 |
11 Nov 2020 | JPY | 1,831 | 1,916 | 1,801 | 1,900 | 1,900 | +29 (+1.55%) | 567,500 |
10 Nov 2020 | JPY | 1,972 | 1,989 | 1,839 | 1,871 | 1,871 | -163 (-8.01%) | 946,200 |
9 Nov 2020 | JPY | 1,981 | 2,052 | 1,952 | 2,034 | 2,034 | +89 (+4.58%) | 522,200 |
6 Nov 2020 | JPY | 1,984 | 1,998 | 1,905 | 1,945 | 1,945 | -7 (-0.36%) | 577,000 |
5 Nov 2020 | JPY | 2,018 | 2,053 | 1,926 | 1,952 | 1,952 | -34 (-1.71%) | 932,600 |
4 Nov 2020 | JPY | 1,888 | 2,024 | 1,881 | 1,986 | 1,986 | +159 (+8.70%) | 1,264,100 |
2 Nov 2020 | JPY | 1,984 | 2,011 | 1,734 | 1,827 | 1,827 | -407 (-18.22%) | 2,005,200 |
30 Oct 2020 | JPY | 2,332 | 2,346 | 2,224 | 2,234 | 2,234 | -48 (-2.10%) | 464,000 |
29 Oct 2020 | JPY | 2,275 | 2,293 | 2,209 | 2,282 | 2,282 | -10 (-0.44%) | 269,000 |
28 Oct 2020 | JPY | 2,264 | 2,317 | 2,251 | 2,292 | 2,292 | +32 (+1.42%) | 369,100 |
27 Oct 2020 | JPY | 2,184 | 2,261 | 2,134 | 2,260 | 2,260 | +60 (+2.73%) | 273,400 |
26 Oct 2020 | JPY | 2,278 | 2,297 | 2,190 | 2,200 | 2,200 | -52 (-2.31%) | 403,400 |
23 Oct 2020 | JPY | 2,301 | 2,309 | 2,180 | 2,252 | 2,252 | -76 (-3.26%) | 608,300 |
22 Oct 2020 | JPY | 2,483 | 2,483 | 2,305 | 2,328 | 2,328 | -177 (-7.07%) | 539,500 |