Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | JPY | 1,461 | 1,536 | 1,461 | 1,528 | 1,528 | +41 (+2.76%) | 166,400 |
9 Dec 2020 | JPY | 1,464 | 1,487 | 1,450 | 1,487 | 1,487 | -3 (-0.20%) | 147,300 |
8 Dec 2020 | JPY | 1,444 | 1,506 | 1,431 | 1,490 | 1,490 | +30 (+2.05%) | 199,900 |
7 Dec 2020 | JPY | 1,531 | 1,531 | 1,459 | 1,460 | 1,460 | -96 (-6.17%) | 225,100 |
4 Dec 2020 | JPY | 1,583 | 1,587 | 1,551 | 1,556 | 1,556 | -30 (-1.89%) | 143,000 |
3 Dec 2020 | JPY | 1,610 | 1,612 | 1,579 | 1,586 | 1,586 | -39 (-2.40%) | 169,200 |
2 Dec 2020 | JPY | 1,623 | 1,645 | 1,605 | 1,625 | 1,625 | +2 (+0.12%) | 102,000 |
1 Dec 2020 | JPY | 1,606 | 1,632 | 1,585 | 1,623 | 1,623 | +24 (+1.50%) | 167,500 |
30 Nov 2020 | JPY | 1,657 | 1,657 | 1,597 | 1,599 | 1,599 | -67 (-4.02%) | 224,300 |
27 Nov 2020 | JPY | 1,611 | 1,670 | 1,591 | 1,666 | 1,666 | +36 (+2.21%) | 189,300 |
26 Nov 2020 | JPY | 1,601 | 1,636 | 1,595 | 1,630 | 1,630 | +1 (+0.06%) | 119,500 |
25 Nov 2020 | JPY | 1,676 | 1,676 | 1,617 | 1,629 | 1,629 | -34 (-2.04%) | 98,600 |
24 Nov 2020 | JPY | 1,651 | 1,675 | 1,636 | 1,663 | 1,663 | +15 (+0.91%) | 87,700 |
20 Nov 2020 | JPY | 1,672 | 1,687 | 1,640 | 1,648 | 1,648 | -20 (-1.20%) | 84,800 |
19 Nov 2020 | JPY | 1,621 | 1,670 | 1,603 | 1,668 | 1,668 | +58 (+3.60%) | 102,700 |
18 Nov 2020 | JPY | 1,600 | 1,612 | 1,568 | 1,610 | 1,610 | -8 (-0.49%) | 149,100 |
17 Nov 2020 | JPY | 1,650 | 1,655 | 1,612 | 1,618 | 1,618 | -38 (-2.29%) | 65,300 |
16 Nov 2020 | JPY | 1,707 | 1,710 | 1,643 | 1,656 | 1,656 | -23 (-1.37%) | 75,800 |
13 Nov 2020 | JPY | 1,630 | 1,687 | 1,626 | 1,679 | 1,679 | +22 (+1.33%) | 71,500 |
12 Nov 2020 | JPY | 1,690 | 1,690 | 1,629 | 1,657 | 1,657 | -10 (-0.60%) | 138,500 |
11 Nov 2020 | JPY | 1,636 | 1,686 | 1,605 | 1,667 | 1,667 | -4 (-0.24%) | 162,000 |
10 Nov 2020 | JPY | 1,830 | 1,830 | 1,656 | 1,671 | 1,671 | -168 (-9.14%) | 441,300 |
9 Nov 2020 | JPY | 1,820 | 1,863 | 1,810 | 1,839 | 1,839 | +51 (+2.85%) | 110,500 |
6 Nov 2020 | JPY | 1,868 | 1,897 | 1,781 | 1,788 | 1,788 | -94 (-4.99%) | 213,400 |
5 Nov 2020 | JPY | 1,788 | 1,885 | 1,758 | 1,882 | 1,882 | +148 (+8.54%) | 229,800 |
4 Nov 2020 | JPY | 1,704 | 1,744 | 1,693 | 1,734 | 1,734 | +48 (+2.85%) | 78,500 |
2 Nov 2020 | JPY | 1,675 | 1,715 | 1,638 | 1,686 | 1,686 | +1 (+0.06%) | 131,800 |
30 Oct 2020 | JPY | 1,755 | 1,780 | 1,677 | 1,685 | 1,685 | -93 (-5.23%) | 149,200 |
29 Oct 2020 | JPY | 1,763 | 1,788 | 1,724 | 1,778 | 1,778 | -25 (-1.39%) | 112,400 |
28 Oct 2020 | JPY | 1,789 | 1,810 | 1,759 | 1,803 | 1,803 | +13 (+0.73%) | 90,400 |