Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | JPY | 5,350 | 5,630 | 5,200 | 5,330 | 5,330 | +50 (+0.95%) | 968,200 |
30 Nov 2020 | JPY | 5,180 | 5,290 | 5,040 | 5,280 | 5,280 | +140 (+2.72%) | 510,400 |
27 Nov 2020 | JPY | 5,030 | 5,260 | 5,030 | 5,140 | 5,140 | +50 (+0.98%) | 464,800 |
26 Nov 2020 | JPY | 5,260 | 5,320 | 5,010 | 5,090 | 5,090 | -190 (-3.60%) | 713,300 |
25 Nov 2020 | JPY | 5,440 | 5,440 | 5,200 | 5,280 | 5,280 | -160 (-2.94%) | 464,900 |
24 Nov 2020 | JPY | 5,270 | 5,470 | 5,120 | 5,440 | 5,440 | +170 (+3.23%) | 583,000 |
20 Nov 2020 | JPY | 5,550 | 5,630 | 5,200 | 5,270 | 5,270 | -290 (-5.22%) | 622,800 |
19 Nov 2020 | JPY | 5,220 | 5,560 | 5,070 | 5,560 | 5,560 | +390 (+7.54%) | 819,900 |
18 Nov 2020 | JPY | 5,160 | 5,400 | 5,080 | 5,170 | 5,170 | +10 (+0.19%) | 774,700 |
17 Nov 2020 | JPY | 5,700 | 5,730 | 5,010 | 5,160 | 5,160 | -690 (-11.79%) | 1,153,400 |
16 Nov 2020 | JPY | 5,990 | 6,110 | 5,740 | 5,850 | 5,850 | -660 (-10.14%) | 1,070,000 |
13 Nov 2020 | JPY | 6,160 | 6,530 | 6,080 | 6,510 | 6,510 | +510 (+8.50%) | 888,300 |
12 Nov 2020 | JPY | 5,970 | 6,120 | 5,880 | 6,000 | 6,000 | +230 (+3.99%) | 425,100 |
11 Nov 2020 | JPY | 5,590 | 5,880 | 5,400 | 5,770 | 5,770 | -140 (-2.37%) | 714,600 |
10 Nov 2020 | JPY | 5,940 | 6,220 | 5,850 | 5,910 | 5,910 | -680 (-10.32%) | 739,600 |
9 Nov 2020 | JPY | 6,470 | 6,660 | 6,410 | 6,590 | 6,590 | +220 (+3.45%) | 530,300 |
6 Nov 2020 | JPY | 6,720 | 6,750 | 6,340 | 6,370 | 6,370 | -280 (-4.21%) | 680,600 |
5 Nov 2020 | JPY | 6,680 | 6,710 | 6,380 | 6,650 | 6,650 | +360 (+5.72%) | 1,035,700 |
4 Nov 2020 | JPY | 5,990 | 6,330 | 5,970 | 6,290 | 6,290 | +480 (+8.26%) | 706,600 |
2 Nov 2020 | JPY | 5,890 | 5,940 | 5,550 | 5,810 | 5,810 | -20 (-0.34%) | 479,700 |
30 Oct 2020 | JPY | 6,090 | 6,270 | 5,800 | 5,830 | 5,830 | -170 (-2.83%) | 774,000 |
29 Oct 2020 | JPY | 5,910 | 6,040 | 5,800 | 6,000 | 6,000 | +60 (+1.01%) | 471,400 |
28 Oct 2020 | JPY | 5,690 | 6,010 | 5,690 | 5,940 | 5,940 | +230 (+4.03%) | 618,100 |
27 Oct 2020 | JPY | 5,450 | 6,000 | 5,400 | 5,710 | 5,710 | -40 (-0.70%) | 1,162,100 |
26 Oct 2020 | JPY | 6,460 | 6,490 | 5,720 | 5,750 | 5,750 | -710 (-10.99%) | 843,600 |
23 Oct 2020 | JPY | 6,360 | 6,580 | 6,010 | 6,460 | 6,460 | -260 (-3.87%) | 899,200 |
22 Oct 2020 | JPY | 6,960 | 7,020 | 6,510 | 6,720 | 6,720 | -330 (-4.68%) | 804,000 |
21 Oct 2020 | JPY | 7,120 | 7,320 | 6,960 | 7,050 | 7,050 | -70 (-0.98%) | 815,000 |
20 Oct 2020 | JPY | 6,870 | 7,130 | 6,800 | 7,120 | 7,120 | +150 (+2.15%) | 681,100 |
19 Oct 2020 | JPY | 7,160 | 7,180 | 6,840 | 6,970 | 6,970 | -20 (-0.29%) | 659,400 |