Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 1,930 | 1,955 | 1,885 | 1,945 | 1,945 | +5 (+0.26%) | 135,200 |
3 Dec 2020 | JPY | 2,015 | 2,015 | 1,935 | 1,940 | 1,940 | -92.5 (-4.55%) | 160,400 |
2 Dec 2020 | JPY | 2,040 | 2,050 | 2,010 | 2,032.5 | 2,032.5 | -7.5 (-0.37%) | 101,200 |
1 Dec 2020 | JPY | 2,027.5 | 2,070 | 2,007.5 | 2,040 | 2,040 | +17.5 (+0.87%) | 140,200 |
30 Nov 2020 | JPY | 2,022.5 | 2,045 | 2,007.5 | 2,022.5 | 2,022.5 | 0.0 (0.0%) | 142,800 |
27 Nov 2020 | JPY | 1,975 | 2,040 | 1,940 | 2,022.5 | 2,022.5 | +60 (+3.06%) | 238,200 |
26 Nov 2020 | JPY | 1,917.5 | 1,965 | 1,917.5 | 1,962.5 | 1,962.5 | +42.5 (+2.21%) | 82,800 |
25 Nov 2020 | JPY | 1,937.5 | 1,950 | 1,895 | 1,920 | 1,920 | -15 (-0.78%) | 217,200 |
24 Nov 2020 | JPY | 1,932.5 | 1,962.5 | 1,877.5 | 1,935 | 1,935 | +52.5 (+2.79%) | 215,000 |
20 Nov 2020 | JPY | 1,852.5 | 1,900 | 1,840 | 1,882.5 | 1,882.5 | +30 (+1.62%) | 137,000 |
19 Nov 2020 | JPY | 1,855 | 1,900 | 1,835 | 1,852.5 | 1,852.5 | -2.5 (-0.13%) | 197,400 |
18 Nov 2020 | JPY | 1,895 | 1,970 | 1,847.5 | 1,855 | 1,855 | -25 (-1.33%) | 193,200 |
17 Nov 2020 | JPY | 2,000 | 2,007.5 | 1,872.5 | 1,880 | 1,880 | -132.5 (-6.58%) | 252,000 |
16 Nov 2020 | JPY | 2,085 | 2,090 | 1,980 | 2,012.5 | 2,012.5 | -62.5 (-3.01%) | 196,200 |
13 Nov 2020 | JPY | 2,075 | 2,080 | 2,005 | 2,075 | 2,075 | -20 (-0.95%) | 246,800 |
12 Nov 2020 | JPY | 2,252.5 | 2,300 | 2,067.5 | 2,095 | 2,095 | -187.5 (-8.21%) | 419,400 |
11 Nov 2020 | JPY | 2,235 | 2,292.5 | 2,140 | 2,282.5 | 2,282.5 | +17.5 (+0.77%) | 189,800 |
10 Nov 2020 | JPY | 2,362.5 | 2,367.5 | 2,250 | 2,265 | 2,265 | -112.5 (-4.73%) | 151,600 |
9 Nov 2020 | JPY | 2,355 | 2,397.5 | 2,315 | 2,377.5 | 2,377.5 | +72.5 (+3.15%) | 159,800 |
6 Nov 2020 | JPY | 2,387.5 | 2,387.5 | 2,265 | 2,305 | 2,305 | +22.5 (+0.99%) | 168,000 |
5 Nov 2020 | JPY | 2,277.5 | 2,355 | 2,245 | 2,282.5 | 2,282.5 | +80 (+3.63%) | 144,600 |
4 Nov 2020 | JPY | 2,145 | 2,237.5 | 2,112.5 | 2,202.5 | 2,202.5 | +92.5 (+4.38%) | 118,400 |
2 Nov 2020 | JPY | 2,172.5 | 2,185 | 2,097.5 | 2,110 | 2,110 | -62.5 (-2.88%) | 93,600 |
30 Oct 2020 | JPY | 2,260 | 2,277.5 | 2,165 | 2,172.5 | 2,172.5 | -55 (-2.47%) | 95,400 |
29 Oct 2020 | JPY | 2,190 | 2,247.5 | 2,155 | 2,227.5 | 2,227.5 | -27.5 (-1.22%) | 84,600 |
28 Oct 2020 | JPY | 2,275 | 2,327.5 | 2,235 | 2,255 | 2,255 | -10 (-0.44%) | 85,400 |
27 Oct 2020 | JPY | 2,185 | 2,310 | 2,152.5 | 2,265 | 2,265 | -20 (-0.88%) | 153,200 |
26 Oct 2020 | JPY | 2,385 | 2,400 | 2,282.5 | 2,285 | 2,285 | -140 (-5.77%) | 122,800 |
23 Oct 2020 | JPY | 2,447.5 | 2,447.5 | 2,302.5 | 2,425 | 2,425 | -55 (-2.22%) | 186,600 |
22 Oct 2020 | JPY | 2,550 | 2,550 | 2,447.5 | 2,480 | 2,480 | -70 (-2.75%) | 112,200 |