Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2020 | JPY | 1,387 | 1,428 | 1,370 | 1,417 | 1,417 | +66 (+4.89%) | 1,223,500 |
11 Dec 2020 | JPY | 1,370 | 1,397 | 1,347 | 1,351 | 1,351 | +4 (+0.30%) | 837,400 |
10 Dec 2020 | JPY | 1,341 | 1,373 | 1,310 | 1,347 | 1,347 | +2 (+0.15%) | 800,600 |
9 Dec 2020 | JPY | 1,322 | 1,345 | 1,295 | 1,345 | 1,345 | +31 (+2.36%) | 634,500 |
8 Dec 2020 | JPY | 1,296 | 1,316 | 1,255 | 1,314 | 1,314 | +6 (+0.46%) | 879,300 |
7 Dec 2020 | JPY | 1,345 | 1,372 | 1,287 | 1,308 | 1,308 | -37 (-2.75%) | 739,000 |
4 Dec 2020 | JPY | 1,320 | 1,365 | 1,290 | 1,345 | 1,345 | +17 (+1.28%) | 1,076,500 |
3 Dec 2020 | JPY | 1,403 | 1,411 | 1,316 | 1,328 | 1,328 | -75 (-5.35%) | 1,539,500 |
2 Dec 2020 | JPY | 1,406 | 1,441 | 1,376 | 1,403 | 1,403 | -7 (-0.50%) | 1,216,700 |
1 Dec 2020 | JPY | 1,380 | 1,470 | 1,374 | 1,410 | 1,410 | +65 (+4.83%) | 2,785,700 |
30 Nov 2020 | JPY | 1,300 | 1,348 | 1,282 | 1,345 | 1,345 | +39 (+2.99%) | 1,167,400 |
27 Nov 2020 | JPY | 1,314 | 1,357 | 1,293 | 1,306 | 1,306 | -14 (-1.06%) | 1,549,600 |
26 Nov 2020 | JPY | 1,318 | 1,342 | 1,283 | 1,320 | 1,320 | +43 (+3.37%) | 1,522,300 |
25 Nov 2020 | JPY | 1,300 | 1,338 | 1,270 | 1,277 | 1,277 | -64 (-4.77%) | 1,559,700 |
24 Nov 2020 | JPY | 1,380 | 1,394 | 1,316 | 1,341 | 1,341 | -31 (-2.26%) | 1,641,000 |
20 Nov 2020 | JPY | 1,439 | 1,468 | 1,370 | 1,372 | 1,372 | -49 (-3.45%) | 1,811,600 |
19 Nov 2020 | JPY | 1,399 | 1,432 | 1,316 | 1,421 | 1,421 | +52 (+3.80%) | 2,645,300 |
18 Nov 2020 | JPY | 1,398 | 1,416 | 1,350 | 1,369 | 1,369 | -75 (-5.19%) | 3,027,800 |
17 Nov 2020 | JPY | 1,601 | 1,603 | 1,354 | 1,444 | 1,444 | -246 (-14.56%) | 5,354,100 |
16 Nov 2020 | JPY | 1,790 | 1,813 | 1,690 | 1,690 | 1,690 | -500 (-22.83%) | 1,685,000 |
13 Nov 2020 | JPY | 2,088 | 2,199 | 2,069 | 2,190 | 2,190 | +160 (+7.88%) | 1,113,700 |
12 Nov 2020 | JPY | 2,078 | 2,088 | 1,997 | 2,030 | 2,030 | +24 (+1.20%) | 646,100 |
11 Nov 2020 | JPY | 1,950 | 2,065 | 1,930 | 2,006 | 2,006 | -14 (-0.69%) | 724,000 |
10 Nov 2020 | JPY | 2,063 | 2,145 | 1,988 | 2,020 | 2,020 | -293 (-12.67%) | 1,055,700 |
9 Nov 2020 | JPY | 2,238 | 2,363 | 2,210 | 2,313 | 2,313 | +121 (+5.52%) | 653,300 |
6 Nov 2020 | JPY | 2,299 | 2,302 | 2,170 | 2,192 | 2,192 | -59 (-2.62%) | 614,500 |
5 Nov 2020 | JPY | 2,246 | 2,270 | 2,196 | 2,251 | 2,251 | +77 (+3.54%) | 604,300 |
4 Nov 2020 | JPY | 2,100 | 2,180 | 2,060 | 2,174 | 2,174 | +114 (+5.53%) | 728,000 |
2 Nov 2020 | JPY | 2,056 | 2,105 | 1,989 | 2,060 | 2,060 | -19 (-0.91%) | 526,300 |
30 Oct 2020 | JPY | 2,114 | 2,184 | 2,043 | 2,079 | 2,079 | -54 (-2.53%) | 674,800 |