Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 3,597.5 | 3,597.5 | 3,492.5 | 3,525 | 3,525 | -40 (-1.12%) | 160,000 |
3 Dec 2020 | JPY | 3,497.5 | 3,595 | 3,447.5 | 3,565 | 3,565 | +65 (+1.86%) | 383,200 |
2 Dec 2020 | JPY | 3,475 | 3,560 | 3,410 | 3,500 | 3,500 | +50 (+1.45%) | 342,400 |
1 Dec 2020 | JPY | 3,452.5 | 3,520 | 3,347.5 | 3,450 | 3,450 | -77.5 (-2.20%) | 528,800 |
30 Nov 2020 | JPY | 3,630 | 3,672.5 | 3,510 | 3,527.5 | 3,527.5 | -67.5 (-1.88%) | 436,400 |
27 Nov 2020 | JPY | 3,600 | 3,647.5 | 3,552.5 | 3,595 | 3,595 | -17.5 (-0.48%) | 252,400 |
26 Nov 2020 | JPY | 3,427.5 | 3,612.5 | 3,427.5 | 3,612.5 | 3,612.5 | +157.5 (+4.56%) | 273,200 |
25 Nov 2020 | JPY | 3,495 | 3,542.5 | 3,442.5 | 3,455 | 3,455 | -22.5 (-0.65%) | 243,600 |
24 Nov 2020 | JPY | 3,500 | 3,570 | 3,462.5 | 3,477.5 | 3,477.5 | +60 (+1.76%) | 359,200 |
20 Nov 2020 | JPY | 3,225 | 3,420 | 3,225 | 3,417.5 | 3,417.5 | +120 (+3.64%) | 256,400 |
19 Nov 2020 | JPY | 3,305 | 3,310 | 3,215 | 3,297.5 | 3,297.5 | +22.5 (+0.69%) | 319,600 |
18 Nov 2020 | JPY | 3,182.5 | 3,277.5 | 3,157.5 | 3,275 | 3,275 | +92.5 (+2.91%) | 186,000 |
17 Nov 2020 | JPY | 3,187.5 | 3,237.5 | 3,160 | 3,182.5 | 3,182.5 | +17.5 (+0.55%) | 234,800 |
16 Nov 2020 | JPY | 3,112.5 | 3,170 | 3,082.5 | 3,165 | 3,165 | +75 (+2.43%) | 164,800 |
13 Nov 2020 | JPY | 3,035 | 3,095 | 3,030 | 3,090 | 3,090 | +5 (+0.16%) | 120,000 |
12 Nov 2020 | JPY | 3,070 | 3,120 | 3,050 | 3,085 | 3,085 | +15 (+0.49%) | 141,200 |
11 Nov 2020 | JPY | 2,987.5 | 3,075 | 2,955 | 3,070 | 3,070 | +27.5 (+0.90%) | 177,200 |
10 Nov 2020 | JPY | 3,162.5 | 3,200 | 3,035 | 3,042.5 | 3,042.5 | -195 (-6.02%) | 464,000 |
9 Nov 2020 | JPY | 3,250 | 3,250 | 3,155 | 3,237.5 | 3,237.5 | +15 (+0.47%) | 188,000 |
6 Nov 2020 | JPY | 3,225 | 3,250 | 3,185 | 3,222.5 | 3,222.5 | -12.5 (-0.39%) | 107,600 |
5 Nov 2020 | JPY | 3,175 | 3,242.5 | 3,172.5 | 3,235 | 3,235 | +67.5 (+2.13%) | 151,600 |
4 Nov 2020 | JPY | 3,162.5 | 3,172.5 | 3,100 | 3,167.5 | 3,167.5 | +25 (+0.80%) | 123,600 |
2 Nov 2020 | JPY | 3,125 | 3,152.5 | 3,075 | 3,142.5 | 3,142.5 | +32.5 (+1.05%) | 161,200 |
30 Oct 2020 | JPY | 3,220 | 3,220 | 3,105 | 3,110 | 3,110 | -130 (-4.01%) | 284,400 |
29 Oct 2020 | JPY | 3,282.5 | 3,282.5 | 3,207.5 | 3,240 | 3,240 | -47.5 (-1.44%) | 140,800 |
28 Oct 2020 | JPY | 3,282.5 | 3,327.5 | 3,240 | 3,287.5 | 3,287.5 | -12.5 (-0.38%) | 95,200 |
27 Oct 2020 | JPY | 3,187.5 | 3,300 | 3,182.5 | 3,300 | 3,300 | +47.5 (+1.46%) | 112,000 |
26 Oct 2020 | JPY | 3,317.5 | 3,337.5 | 3,252.5 | 3,252.5 | 3,252.5 | +10 (+0.31%) | 141,600 |
23 Oct 2020 | JPY | 3,272.5 | 3,290 | 3,155 | 3,242.5 | 3,242.5 | -57.5 (-1.74%) | 388,000 |
22 Oct 2020 | JPY | 3,360 | 3,360 | 3,280 | 3,300 | 3,300 | -12.5 (-0.38%) | 198,800 |