Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 3,195 | 3,205 | 3,100 | 3,170 | 3,170 | -45 (-1.40%) | 143,600 |
3 Dec 2020 | JPY | 3,195 | 3,240 | 3,170 | 3,215 | 3,215 | -5 (-0.16%) | 175,800 |
2 Dec 2020 | JPY | 3,215 | 3,245 | 3,190 | 3,220 | 3,220 | +5 (+0.16%) | 209,000 |
1 Dec 2020 | JPY | 3,205 | 3,230 | 3,155 | 3,215 | 3,215 | +10 (+0.31%) | 164,400 |
30 Nov 2020 | JPY | 3,235 | 3,235 | 3,155 | 3,205 | 3,205 | +55 (+1.75%) | 433,200 |
27 Nov 2020 | JPY | 3,165 | 3,165 | 3,100 | 3,150 | 3,150 | +35 (+1.12%) | 200,400 |
26 Nov 2020 | JPY | 3,085 | 3,150 | 3,050 | 3,115 | 3,115 | +30 (+0.97%) | 188,400 |
25 Nov 2020 | JPY | 3,090 | 3,105 | 3,060 | 3,085 | 3,085 | +45 (+1.48%) | 201,200 |
24 Nov 2020 | JPY | 2,965 | 3,060 | 2,965 | 3,040 | 3,040 | +150 (+5.19%) | 233,800 |
20 Nov 2020 | JPY | 2,875 | 2,915 | 2,860 | 2,890 | 2,890 | +85 (+3.03%) | 181,600 |
19 Nov 2020 | JPY | 2,825 | 2,825 | 2,770 | 2,805 | 2,805 | +20 (+0.72%) | 135,200 |
18 Nov 2020 | JPY | 2,835 | 2,835 | 2,770 | 2,785 | 2,785 | -50 (-1.76%) | 126,600 |
17 Nov 2020 | JPY | 2,885 | 2,885 | 2,795 | 2,835 | 2,835 | -50 (-1.73%) | 143,800 |
16 Nov 2020 | JPY | 2,885 | 2,910 | 2,865 | 2,885 | 2,885 | +30 (+1.05%) | 86,800 |
13 Nov 2020 | JPY | 2,870 | 2,890 | 2,835 | 2,855 | 2,855 | -5 (-0.17%) | 97,400 |
12 Nov 2020 | JPY | 2,880 | 2,900 | 2,845 | 2,860 | 2,860 | +5 (+0.18%) | 103,200 |
11 Nov 2020 | JPY | 2,795 | 2,865 | 2,785 | 2,855 | 2,855 | +75 (+2.70%) | 143,000 |
10 Nov 2020 | JPY | 2,935 | 2,950 | 2,755 | 2,780 | 2,780 | -120 (-4.14%) | 206,000 |
9 Nov 2020 | JPY | 2,850 | 2,910 | 2,820 | 2,900 | 2,900 | +70 (+2.47%) | 219,000 |
6 Nov 2020 | JPY | 2,810 | 2,830 | 2,755 | 2,830 | 2,830 | +55 (+1.98%) | 173,400 |
5 Nov 2020 | JPY | 2,775 | 2,795 | 2,750 | 2,775 | 2,775 | +30 (+1.09%) | 143,400 |
4 Nov 2020 | JPY | 2,740 | 2,750 | 2,700 | 2,745 | 2,745 | +25 (+0.92%) | 103,000 |
2 Nov 2020 | JPY | 2,750 | 2,760 | 2,695 | 2,720 | 2,720 | -5 (-0.18%) | 109,200 |
30 Oct 2020 | JPY | 2,775 | 2,775 | 2,710 | 2,725 | 2,725 | -55 (-1.98%) | 111,400 |
29 Oct 2020 | JPY | 2,740 | 2,790 | 2,740 | 2,780 | 2,780 | 0.0 (0.0%) | 82,400 |
28 Oct 2020 | JPY | 2,740 | 2,780 | 2,740 | 2,780 | 2,780 | +15 (+0.54%) | 63,200 |
27 Oct 2020 | JPY | 2,755 | 2,770 | 2,725 | 2,765 | 2,765 | +5 (+0.18%) | 72,000 |
26 Oct 2020 | JPY | 2,795 | 2,795 | 2,740 | 2,760 | 2,760 | -45 (-1.60%) | 58,800 |
23 Oct 2020 | JPY | 2,825 | 2,825 | 2,785 | 2,805 | 2,805 | +15 (+0.54%) | 96,200 |
22 Oct 2020 | JPY | 2,830 | 2,830 | 2,780 | 2,790 | 2,790 | -65 (-2.28%) | 95,600 |