Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 1,099 | 1,107 | 1,038 | 1,040 | 1,040 | -82 (-7.31%) | 18,254,100 |
3 Dec 2020 | JPY | 1,143 | 1,153 | 1,117 | 1,122 | 1,122 | -21 (-1.84%) | 6,683,200 |
2 Dec 2020 | JPY | 1,137 | 1,162 | 1,119 | 1,143 | 1,143 | +13 (+1.15%) | 8,200,500 |
1 Dec 2020 | JPY | 1,148 | 1,159 | 1,115 | 1,130 | 1,130 | -39 (-3.34%) | 8,177,100 |
30 Nov 2020 | JPY | 1,200 | 1,201 | 1,163 | 1,169 | 1,169 | -22 (-1.85%) | 7,292,000 |
27 Nov 2020 | JPY | 1,171 | 1,192 | 1,164 | 1,191 | 1,191 | +29 (+2.50%) | 7,920,600 |
26 Nov 2020 | JPY | 1,149 | 1,169 | 1,143 | 1,162 | 1,162 | +37 (+3.29%) | 7,787,800 |
25 Nov 2020 | JPY | 1,165 | 1,167 | 1,120 | 1,125 | 1,125 | -34 (-2.93%) | 7,084,000 |
24 Nov 2020 | JPY | 1,132 | 1,164 | 1,127 | 1,159 | 1,159 | +31 (+2.75%) | 7,232,900 |
20 Nov 2020 | JPY | 1,099 | 1,138 | 1,098 | 1,128 | 1,128 | +39 (+3.58%) | 8,112,500 |
19 Nov 2020 | JPY | 1,080 | 1,096 | 1,077 | 1,089 | 1,089 | -4 (-0.37%) | 6,368,800 |
18 Nov 2020 | JPY | 1,107 | 1,122 | 1,092 | 1,093 | 1,093 | -22 (-1.97%) | 5,921,900 |
17 Nov 2020 | JPY | 1,105 | 1,133 | 1,101 | 1,115 | 1,115 | +8 (+0.72%) | 5,425,800 |
16 Nov 2020 | JPY | 1,103 | 1,136 | 1,093 | 1,107 | 1,107 | +13 (+1.19%) | 8,522,500 |
13 Nov 2020 | JPY | 1,101 | 1,107 | 1,070 | 1,094 | 1,094 | -33 (-2.93%) | 10,783,800 |
12 Nov 2020 | JPY | 1,133 | 1,137 | 1,120 | 1,127 | 1,127 | +16 (+1.44%) | 8,307,500 |
11 Nov 2020 | JPY | 1,093 | 1,115 | 1,086 | 1,111 | 1,111 | +22 (+2.02%) | 6,250,400 |
10 Nov 2020 | JPY | 1,125 | 1,132 | 1,055 | 1,089 | 1,089 | -27 (-2.42%) | 9,594,900 |
9 Nov 2020 | JPY | 1,100 | 1,130 | 1,097 | 1,116 | 1,116 | +38 (+3.53%) | 9,750,900 |
6 Nov 2020 | JPY | 1,067 | 1,092 | 1,066 | 1,078 | 1,078 | +28 (+2.67%) | 9,129,700 |
5 Nov 2020 | JPY | 1,042 | 1,053 | 1,033 | 1,050 | 1,050 | +15 (+1.45%) | 5,597,300 |
4 Nov 2020 | JPY | 1,053 | 1,066 | 1,034 | 1,035 | 1,035 | +10 (+0.98%) | 10,611,300 |
2 Nov 2020 | JPY | 1,005 | 1,029 | 1,000 | 1,025 | 1,025 | +10 (+0.99%) | 7,415,900 |
30 Oct 2020 | JPY | 1,050 | 1,063 | 1,012 | 1,015 | 1,015 | -35 (-3.33%) | 10,442,900 |
29 Oct 2020 | JPY | 1,045 | 1,060 | 1,037 | 1,050 | 1,050 | -11 (-1.04%) | 6,146,500 |
28 Oct 2020 | JPY | 1,056 | 1,079 | 1,055 | 1,061 | 1,061 | +4 (+0.38%) | 7,033,100 |
27 Oct 2020 | JPY | 1,043 | 1,065 | 1,034 | 1,057 | 1,057 | +9 (+0.86%) | 7,021,600 |
26 Oct 2020 | JPY | 1,064 | 1,067 | 1,038 | 1,048 | 1,048 | -33 (-3.05%) | 7,960,400 |
23 Oct 2020 | JPY | 1,072 | 1,083 | 1,051 | 1,081 | 1,081 | -1 (-0.09%) | 5,583,500 |
22 Oct 2020 | JPY | 1,099 | 1,099 | 1,079 | 1,082 | 1,082 | -26 (-2.35%) | 6,313,800 |