Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 1,722 | 1,735 | 1,651 | 1,694 | 1,694 | -32 (-1.85%) | 135,000 |
3 Dec 2020 | JPY | 1,799 | 1,799 | 1,723 | 1,726 | 1,726 | -55 (-3.09%) | 104,900 |
2 Dec 2020 | JPY | 1,776 | 1,828 | 1,770 | 1,781 | 1,781 | +11 (+0.62%) | 96,400 |
1 Dec 2020 | JPY | 1,726 | 1,814 | 1,726 | 1,770 | 1,770 | +44 (+2.55%) | 130,400 |
30 Nov 2020 | JPY | 1,797 | 1,810 | 1,723 | 1,726 | 1,726 | -89 (-4.90%) | 160,700 |
27 Nov 2020 | JPY | 1,840 | 1,851 | 1,798 | 1,815 | 1,815 | -22 (-1.20%) | 79,400 |
26 Nov 2020 | JPY | 1,810 | 1,848 | 1,786 | 1,837 | 1,837 | +20 (+1.10%) | 80,300 |
25 Nov 2020 | JPY | 1,889 | 1,889 | 1,817 | 1,817 | 1,817 | -53 (-2.83%) | 68,200 |
24 Nov 2020 | JPY | 1,881 | 1,897 | 1,844 | 1,870 | 1,870 | +37 (+2.02%) | 81,200 |
20 Nov 2020 | JPY | 1,872 | 1,876 | 1,825 | 1,833 | 1,833 | -47 (-2.50%) | 82,300 |
19 Nov 2020 | JPY | 1,871 | 1,882 | 1,846 | 1,880 | 1,880 | +3 (+0.16%) | 65,600 |
18 Nov 2020 | JPY | 1,894 | 1,921 | 1,859 | 1,877 | 1,877 | +4 (+0.21%) | 60,000 |
17 Nov 2020 | JPY | 1,948 | 2,010 | 1,855 | 1,873 | 1,873 | -97 (-4.92%) | 185,300 |
16 Nov 2020 | JPY | 1,950 | 2,022 | 1,901 | 1,970 | 1,970 | -60 (-2.96%) | 240,500 |
13 Nov 2020 | JPY | 1,916 | 2,042 | 1,916 | 2,030 | 2,030 | +100 (+5.18%) | 166,600 |
12 Nov 2020 | JPY | 1,967 | 1,974 | 1,905 | 1,930 | 1,930 | -2 (-0.10%) | 54,700 |
11 Nov 2020 | JPY | 1,890 | 1,941 | 1,851 | 1,932 | 1,932 | +14 (+0.73%) | 103,700 |
10 Nov 2020 | JPY | 2,048 | 2,066 | 1,895 | 1,918 | 1,918 | -165 (-7.92%) | 218,700 |
9 Nov 2020 | JPY | 2,010 | 2,095 | 2,009 | 2,083 | 2,083 | +86 (+4.31%) | 113,300 |
6 Nov 2020 | JPY | 2,074 | 2,074 | 1,962 | 1,997 | 1,997 | -27 (-1.33%) | 96,800 |
5 Nov 2020 | JPY | 2,050 | 2,095 | 1,999 | 2,024 | 2,024 | +15 (+0.75%) | 114,200 |
4 Nov 2020 | JPY | 1,948 | 2,020 | 1,900 | 2,009 | 2,009 | +101 (+5.29%) | 105,700 |
2 Nov 2020 | JPY | 1,967 | 1,967 | 1,852 | 1,908 | 1,908 | -4 (-0.21%) | 76,000 |
30 Oct 2020 | JPY | 1,996 | 2,063 | 1,905 | 1,912 | 1,912 | -96 (-4.78%) | 122,100 |
29 Oct 2020 | JPY | 1,967 | 2,028 | 1,940 | 2,008 | 2,008 | -2 (-0.10%) | 100,100 |
28 Oct 2020 | JPY | 2,000 | 2,067 | 1,994 | 2,010 | 2,010 | -23 (-1.13%) | 101,300 |
27 Oct 2020 | JPY | 1,850 | 2,052 | 1,805 | 2,033 | 2,033 | +148 (+7.85%) | 304,300 |
26 Oct 2020 | JPY | 2,044 | 2,044 | 1,880 | 1,885 | 1,885 | -115 (-5.75%) | 111,600 |
23 Oct 2020 | JPY | 2,000 | 2,048 | 1,856 | 2,000 | 2,000 | -30 (-1.48%) | 192,400 |
22 Oct 2020 | JPY | 2,171 | 2,172 | 2,006 | 2,030 | 2,030 | -140 (-6.45%) | 134,100 |