Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 3,150 | 3,160 | 3,065 | 3,095 | 3,095 | -20 (-0.64%) | 342,400 |
3 Dec 2020 | JPY | 3,190 | 3,195 | 3,080 | 3,115 | 3,115 | -20 (-0.64%) | 465,700 |
2 Dec 2020 | JPY | 3,155 | 3,160 | 3,100 | 3,135 | 3,135 | +15 (+0.48%) | 560,300 |
1 Dec 2020 | JPY | 3,170 | 3,200 | 3,095 | 3,120 | 3,120 | -45 (-1.42%) | 415,800 |
30 Nov 2020 | JPY | 3,210 | 3,250 | 3,155 | 3,165 | 3,165 | -50 (-1.56%) | 885,300 |
27 Nov 2020 | JPY | 3,225 | 3,275 | 3,190 | 3,215 | 3,215 | +45 (+1.42%) | 722,900 |
26 Nov 2020 | JPY | 3,170 | 3,200 | 3,150 | 3,170 | 3,170 | +5 (+0.16%) | 378,100 |
25 Nov 2020 | JPY | 3,195 | 3,220 | 3,160 | 3,165 | 3,165 | +100 (+3.26%) | 930,600 |
24 Nov 2020 | JPY | 3,055 | 3,100 | 3,050 | 3,065 | 3,065 | +60 (+2.00%) | 607,300 |
20 Nov 2020 | JPY | 2,980 | 3,010 | 2,969 | 3,005 | 3,005 | +25 (+0.84%) | 583,200 |
19 Nov 2020 | JPY | 2,956 | 2,985 | 2,941 | 2,980 | 2,980 | +33 (+1.12%) | 597,300 |
18 Nov 2020 | JPY | 2,928 | 2,959 | 2,910 | 2,947 | 2,947 | +32 (+1.10%) | 326,900 |
17 Nov 2020 | JPY | 2,903 | 2,930 | 2,853 | 2,915 | 2,915 | +8 (+0.28%) | 590,800 |
16 Nov 2020 | JPY | 2,919 | 2,929 | 2,875 | 2,907 | 2,907 | +13 (+0.45%) | 424,500 |
13 Nov 2020 | JPY | 2,915 | 2,915 | 2,867 | 2,894 | 2,894 | -18 (-0.62%) | 336,900 |
12 Nov 2020 | JPY | 2,913 | 2,924 | 2,889 | 2,912 | 2,912 | +12 (+0.41%) | 439,800 |
11 Nov 2020 | JPY | 2,898 | 2,919 | 2,858 | 2,900 | 2,900 | +78 (+2.76%) | 829,800 |
10 Nov 2020 | JPY | 2,900 | 2,935 | 2,811 | 2,822 | 2,822 | -69 (-2.39%) | 809,600 |
9 Nov 2020 | JPY | 2,869 | 2,910 | 2,863 | 2,891 | 2,891 | +55 (+1.94%) | 690,900 |
6 Nov 2020 | JPY | 2,776 | 2,840 | 2,772 | 2,836 | 2,836 | +62 (+2.24%) | 671,100 |
5 Nov 2020 | JPY | 2,748 | 2,792 | 2,730 | 2,774 | 2,774 | +48 (+1.76%) | 695,700 |
4 Nov 2020 | JPY | 2,776 | 2,777 | 2,721 | 2,726 | 2,726 | 0.0 (0.0%) | 564,800 |
2 Nov 2020 | JPY | 2,695 | 2,744 | 2,683 | 2,726 | 2,726 | +37 (+1.38%) | 445,800 |
30 Oct 2020 | JPY | 2,739 | 2,739 | 2,685 | 2,689 | 2,689 | -64 (-2.32%) | 529,000 |
29 Oct 2020 | JPY | 2,741 | 2,754 | 2,731 | 2,753 | 2,753 | -22 (-0.79%) | 291,100 |
28 Oct 2020 | JPY | 2,756 | 2,788 | 2,752 | 2,775 | 2,775 | -31 (-1.10%) | 568,100 |
27 Oct 2020 | JPY | 2,811 | 2,811 | 2,767 | 2,806 | 2,806 | +1 (+0.04%) | 511,800 |
26 Oct 2020 | JPY | 2,812 | 2,812 | 2,795 | 2,805 | 2,805 | -31 (-1.09%) | 311,500 |
23 Oct 2020 | JPY | 2,830 | 2,847 | 2,817 | 2,836 | 2,836 | +1 (+0.04%) | 361,300 |
22 Oct 2020 | JPY | 2,827 | 2,849 | 2,805 | 2,835 | 2,835 | +35 (+1.25%) | 595,100 |