Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 4,460 | 4,510 | 4,325 | 4,355 | 4,355 | -125 (-2.79%) | 168,900 |
16 Dec 2020 | JPY | 4,670 | 4,705 | 4,480 | 4,480 | 4,480 | -155 (-3.34%) | 146,000 |
15 Dec 2020 | JPY | 4,830 | 4,860 | 4,635 | 4,635 | 4,635 | -150 (-3.13%) | 163,700 |
14 Dec 2020 | JPY | 4,805 | 4,945 | 4,640 | 4,785 | 4,785 | +190 (+4.13%) | 222,900 |
11 Dec 2020 | JPY | 4,970 | 4,970 | 4,530 | 4,595 | 4,595 | -165 (-3.47%) | 297,100 |
10 Dec 2020 | JPY | 4,690 | 4,825 | 4,635 | 4,760 | 4,760 | -75 (-1.55%) | 197,700 |
9 Dec 2020 | JPY | 4,740 | 4,850 | 4,680 | 4,835 | 4,835 | +30 (+0.62%) | 215,100 |
8 Dec 2020 | JPY | 4,830 | 4,855 | 4,725 | 4,805 | 4,805 | -105 (-2.14%) | 142,900 |
7 Dec 2020 | JPY | 5,050 | 5,230 | 4,910 | 4,910 | 4,910 | -10 (-0.20%) | 224,800 |
4 Dec 2020 | JPY | 4,890 | 4,970 | 4,820 | 4,920 | 4,920 | +60 (+1.23%) | 118,400 |
3 Dec 2020 | JPY | 5,040 | 5,040 | 4,785 | 4,860 | 4,860 | -180 (-3.57%) | 151,200 |
2 Dec 2020 | JPY | 5,020 | 5,080 | 4,895 | 5,040 | 5,040 | -30 (-0.59%) | 114,100 |
1 Dec 2020 | JPY | 5,000 | 5,110 | 4,975 | 5,070 | 5,070 | 0.0 (0.0%) | 169,200 |
30 Nov 2020 | JPY | 5,060 | 5,130 | 5,010 | 5,070 | 5,070 | +10 (+0.20%) | 117,700 |
27 Nov 2020 | JPY | 4,990 | 5,130 | 4,950 | 5,060 | 5,060 | -30 (-0.59%) | 118,400 |
26 Nov 2020 | JPY | 5,020 | 5,150 | 4,980 | 5,090 | 5,090 | +70 (+1.39%) | 88,000 |
25 Nov 2020 | JPY | 5,080 | 5,080 | 4,990 | 5,020 | 5,020 | -60 (-1.18%) | 97,500 |
24 Nov 2020 | JPY | 5,050 | 5,150 | 4,975 | 5,080 | 5,080 | +130 (+2.63%) | 107,100 |
20 Nov 2020 | JPY | 4,990 | 5,040 | 4,815 | 4,950 | 4,950 | -90 (-1.79%) | 224,000 |
19 Nov 2020 | JPY | 5,150 | 5,190 | 4,965 | 5,040 | 5,040 | -110 (-2.14%) | 242,100 |
18 Nov 2020 | JPY | 5,280 | 5,370 | 5,150 | 5,150 | 5,150 | -260 (-4.81%) | 172,300 |
17 Nov 2020 | JPY | 5,500 | 5,530 | 5,350 | 5,410 | 5,410 | -20 (-0.37%) | 113,400 |
16 Nov 2020 | JPY | 5,400 | 5,450 | 5,280 | 5,430 | 5,430 | +30 (+0.56%) | 147,200 |
13 Nov 2020 | JPY | 5,320 | 5,400 | 5,240 | 5,400 | 5,400 | +30 (+0.56%) | 103,300 |
12 Nov 2020 | JPY | 5,360 | 5,410 | 5,280 | 5,370 | 5,370 | +90 (+1.70%) | 73,800 |
11 Nov 2020 | JPY | 5,220 | 5,390 | 5,130 | 5,280 | 5,280 | +90 (+1.73%) | 175,400 |
10 Nov 2020 | JPY | 5,270 | 5,500 | 5,080 | 5,190 | 5,190 | -280 (-5.12%) | 204,900 |
9 Nov 2020 | JPY | 5,370 | 5,550 | 5,240 | 5,470 | 5,470 | +240 (+4.59%) | 146,000 |
6 Nov 2020 | JPY | 5,260 | 5,340 | 5,190 | 5,230 | 5,230 | +50 (+0.97%) | 131,700 |
5 Nov 2020 | JPY | 4,960 | 5,180 | 4,875 | 5,180 | 5,180 | +270 (+5.50%) | 206,500 |