Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 1,892 | 1,894 | 1,873 | 1,886 | 1,886 | -1 (-0.05%) | 101,600 |
3 Dec 2020 | JPY | 1,889 | 1,894 | 1,864 | 1,887 | 1,887 | +4 (+0.21%) | 119,200 |
2 Dec 2020 | JPY | 1,900 | 1,900 | 1,874 | 1,883 | 1,883 | -17 (-0.89%) | 156,000 |
1 Dec 2020 | JPY | 1,926 | 1,926 | 1,892 | 1,900 | 1,900 | -1 (-0.05%) | 88,300 |
30 Nov 2020 | JPY | 1,935 | 1,940 | 1,897 | 1,901 | 1,901 | -34 (-1.76%) | 166,100 |
27 Nov 2020 | JPY | 1,920 | 1,935 | 1,899 | 1,935 | 1,935 | +38 (+2.00%) | 261,100 |
26 Nov 2020 | JPY | 1,890 | 1,912 | 1,872 | 1,897 | 1,897 | +3 (+0.16%) | 108,100 |
25 Nov 2020 | JPY | 1,934 | 1,934 | 1,894 | 1,894 | 1,894 | -1 (-0.05%) | 102,400 |
24 Nov 2020 | JPY | 1,928 | 1,939 | 1,892 | 1,895 | 1,895 | +3 (+0.16%) | 140,500 |
20 Nov 2020 | JPY | 1,884 | 1,903 | 1,863 | 1,892 | 1,892 | +23 (+1.23%) | 98,200 |
19 Nov 2020 | JPY | 1,901 | 1,905 | 1,863 | 1,869 | 1,869 | -35 (-1.84%) | 154,800 |
18 Nov 2020 | JPY | 1,922 | 1,927 | 1,896 | 1,904 | 1,904 | -19 (-0.99%) | 112,000 |
17 Nov 2020 | JPY | 1,941 | 1,942 | 1,901 | 1,923 | 1,923 | -29 (-1.49%) | 125,900 |
16 Nov 2020 | JPY | 1,928 | 1,975 | 1,882 | 1,952 | 1,952 | -5 (-0.26%) | 214,100 |
13 Nov 2020 | JPY | 2,022 | 2,022 | 1,937 | 1,957 | 1,957 | -61 (-3.02%) | 124,300 |
12 Nov 2020 | JPY | 2,025 | 2,026 | 2,002 | 2,018 | 2,018 | -5 (-0.25%) | 78,000 |
11 Nov 2020 | JPY | 2,057 | 2,062 | 2,007 | 2,023 | 2,023 | 0.0 (0.0%) | 111,400 |
10 Nov 2020 | JPY | 2,061 | 2,070 | 2,016 | 2,023 | 2,023 | -19 (-0.93%) | 150,100 |
9 Nov 2020 | JPY | 2,061 | 2,064 | 1,983 | 2,042 | 2,042 | -10 (-0.49%) | 135,400 |
6 Nov 2020 | JPY | 2,022 | 2,059 | 2,003 | 2,052 | 2,052 | +16 (+0.79%) | 92,800 |
5 Nov 2020 | JPY | 1,991 | 2,039 | 1,985 | 2,036 | 2,036 | +67 (+3.40%) | 115,100 |
4 Nov 2020 | JPY | 1,998 | 1,998 | 1,957 | 1,969 | 1,969 | +11 (+0.56%) | 121,800 |
2 Nov 2020 | JPY | 1,929 | 1,974 | 1,929 | 1,958 | 1,958 | +29 (+1.50%) | 69,600 |
30 Oct 2020 | JPY | 1,963 | 1,963 | 1,919 | 1,929 | 1,929 | -40 (-2.03%) | 98,600 |
29 Oct 2020 | JPY | 1,952 | 1,992 | 1,951 | 1,969 | 1,969 | +5 (+0.25%) | 83,000 |
28 Oct 2020 | JPY | 1,968 | 1,974 | 1,950 | 1,964 | 1,964 | -23 (-1.16%) | 88,300 |
27 Oct 2020 | JPY | 1,971 | 1,988 | 1,939 | 1,987 | 1,987 | +6 (+0.30%) | 106,400 |
26 Oct 2020 | JPY | 1,983 | 2,000 | 1,962 | 1,981 | 1,981 | +1 (+0.05%) | 63,200 |
23 Oct 2020 | JPY | 2,018 | 2,020 | 1,976 | 1,980 | 1,980 | -20 (-1%) | 83,000 |
22 Oct 2020 | JPY | 2,029 | 2,029 | 2,000 | 2,000 | 2,000 | -46 (-2.25%) | 44,300 |