Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | JPY | 1,060 | 1,067 | 1,021 | 1,038 | 1,038 | -12 (-1.14%) | 110,400 |
2 Dec 2020 | JPY | 1,070 | 1,092 | 1,047 | 1,050 | 1,050 | -23 (-2.14%) | 106,700 |
1 Dec 2020 | JPY | 1,101 | 1,114 | 1,061 | 1,073 | 1,073 | -33 (-2.98%) | 139,800 |
30 Nov 2020 | JPY | 1,125 | 1,158 | 1,104 | 1,106 | 1,106 | -20 (-1.78%) | 86,900 |
27 Nov 2020 | JPY | 1,107 | 1,146 | 1,093 | 1,126 | 1,126 | +26 (+2.36%) | 99,300 |
26 Nov 2020 | JPY | 1,120 | 1,134 | 1,099 | 1,100 | 1,100 | +2 (+0.18%) | 93,600 |
25 Nov 2020 | JPY | 1,140 | 1,152 | 1,091 | 1,098 | 1,098 | -48 (-4.19%) | 159,300 |
24 Nov 2020 | JPY | 1,146 | 1,159 | 1,121 | 1,146 | 1,146 | 0.0 (0.0%) | 133,300 |
20 Nov 2020 | JPY | 1,154 | 1,174 | 1,120 | 1,146 | 1,146 | -8 (-0.69%) | 132,500 |
19 Nov 2020 | JPY | 1,129 | 1,162 | 1,106 | 1,154 | 1,154 | +45 (+4.06%) | 169,500 |
18 Nov 2020 | JPY | 1,066 | 1,131 | 1,058 | 1,109 | 1,109 | +35 (+3.26%) | 153,500 |
17 Nov 2020 | JPY | 1,142 | 1,149 | 1,067 | 1,074 | 1,074 | -71 (-6.20%) | 277,100 |
16 Nov 2020 | JPY | 1,199 | 1,228 | 1,137 | 1,145 | 1,145 | -54 (-4.50%) | 278,800 |
13 Nov 2020 | JPY | 1,132 | 1,264 | 1,128 | 1,199 | 1,199 | +64 (+5.64%) | 501,200 |
12 Nov 2020 | JPY | 1,197 | 1,197 | 1,115 | 1,135 | 1,135 | -78 (-6.43%) | 347,300 |
11 Nov 2020 | JPY | 1,200 | 1,219 | 1,164 | 1,213 | 1,213 | -15 (-1.22%) | 205,700 |
10 Nov 2020 | JPY | 1,315 | 1,315 | 1,182 | 1,228 | 1,228 | -87 (-6.62%) | 392,200 |
9 Nov 2020 | JPY | 1,278 | 1,365 | 1,274 | 1,315 | 1,315 | +60 (+4.78%) | 470,300 |
6 Nov 2020 | JPY | 1,156 | 1,262 | 1,144 | 1,255 | 1,255 | +100 (+8.66%) | 417,700 |
5 Nov 2020 | JPY | 1,153 | 1,182 | 1,132 | 1,155 | 1,155 | +2 (+0.17%) | 252,500 |
4 Nov 2020 | JPY | 1,110 | 1,179 | 1,085 | 1,153 | 1,153 | +81 (+7.56%) | 276,800 |
2 Nov 2020 | JPY | 1,087 | 1,136 | 1,043 | 1,072 | 1,072 | -18 (-1.65%) | 274,500 |
30 Oct 2020 | JPY | 1,172 | 1,204 | 1,049 | 1,090 | 1,090 | -100 (-8.40%) | 388,800 |
29 Oct 2020 | JPY | 1,204 | 1,231 | 1,159 | 1,190 | 1,190 | -44 (-3.57%) | 308,800 |
28 Oct 2020 | JPY | 1,303 | 1,318 | 1,224 | 1,234 | 1,234 | -76 (-5.80%) | 286,200 |
27 Oct 2020 | JPY | 1,248 | 1,339 | 1,248 | 1,310 | 1,310 | +62 (+4.97%) | 431,700 |
26 Oct 2020 | JPY | 1,325 | 1,384 | 1,248 | 1,248 | 1,248 | -83 (-6.24%) | 347,000 |
23 Oct 2020 | JPY | 1,388 | 1,403 | 1,250 | 1,331 | 1,331 | -77 (-5.47%) | 473,000 |
22 Oct 2020 | JPY | 1,440 | 1,480 | 1,360 | 1,408 | 1,408 | -85 (-5.69%) | 541,500 |
21 Oct 2020 | JPY | 1,497 | 1,629 | 1,444 | 1,493 | 1,493 | -51 (-3.30%) | 1,071,100 |