Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 1,044 | 1,052 | 1,032 | 1,038 | 1,038 | -11 (-1.05%) | 129,800 |
3 Dec 2020 | JPY | 1,065 | 1,065 | 1,036 | 1,049 | 1,049 | -4 (-0.38%) | 107,000 |
2 Dec 2020 | JPY | 1,056 | 1,065 | 1,046 | 1,053 | 1,053 | +8 (+0.77%) | 119,900 |
1 Dec 2020 | JPY | 1,043 | 1,054 | 1,037 | 1,045 | 1,045 | +11 (+1.06%) | 124,600 |
30 Nov 2020 | JPY | 1,075 | 1,075 | 1,034 | 1,034 | 1,034 | -30 (-2.82%) | 134,600 |
27 Nov 2020 | JPY | 1,054 | 1,075 | 1,048 | 1,064 | 1,064 | +4 (+0.38%) | 110,800 |
26 Nov 2020 | JPY | 1,033 | 1,066 | 1,033 | 1,060 | 1,060 | +17 (+1.63%) | 96,400 |
25 Nov 2020 | JPY | 1,058 | 1,067 | 1,035 | 1,043 | 1,043 | -8 (-0.76%) | 102,700 |
24 Nov 2020 | JPY | 1,052 | 1,057 | 1,047 | 1,051 | 1,051 | +12 (+1.15%) | 75,800 |
20 Nov 2020 | JPY | 1,014 | 1,040 | 1,013 | 1,039 | 1,039 | +22 (+2.16%) | 83,400 |
19 Nov 2020 | JPY | 1,027 | 1,027 | 1,012 | 1,017 | 1,017 | -15 (-1.45%) | 82,500 |
18 Nov 2020 | JPY | 1,026 | 1,042 | 1,014 | 1,032 | 1,032 | +6 (+0.58%) | 121,400 |
17 Nov 2020 | JPY | 1,057 | 1,059 | 1,026 | 1,026 | 1,026 | -31 (-2.93%) | 114,300 |
16 Nov 2020 | JPY | 1,054 | 1,066 | 1,040 | 1,057 | 1,057 | +3 (+0.28%) | 106,400 |
13 Nov 2020 | JPY | 1,052 | 1,069 | 1,043 | 1,054 | 1,054 | -12 (-1.13%) | 116,100 |
12 Nov 2020 | JPY | 1,075 | 1,077 | 1,052 | 1,066 | 1,066 | -4 (-0.37%) | 109,600 |
11 Nov 2020 | JPY | 1,057 | 1,070 | 1,046 | 1,070 | 1,070 | +14 (+1.33%) | 103,900 |
10 Nov 2020 | JPY | 1,069 | 1,069 | 1,041 | 1,056 | 1,056 | -10 (-0.94%) | 163,200 |
9 Nov 2020 | JPY | 1,051 | 1,066 | 1,043 | 1,066 | 1,066 | +25 (+2.40%) | 154,300 |
6 Nov 2020 | JPY | 1,062 | 1,062 | 1,032 | 1,041 | 1,041 | -15 (-1.42%) | 132,200 |
5 Nov 2020 | JPY | 1,045 | 1,061 | 1,036 | 1,056 | 1,056 | +2 (+0.19%) | 136,000 |
4 Nov 2020 | JPY | 1,022 | 1,055 | 1,012 | 1,054 | 1,054 | +61 (+6.14%) | 202,800 |
2 Nov 2020 | JPY | 991 | 1,007 | 982 | 993 | 993 | -6 (-0.60%) | 218,800 |
30 Oct 2020 | JPY | 1,036 | 1,043 | 992 | 999 | 999 | -37 (-3.57%) | 273,600 |
29 Oct 2020 | JPY | 1,014 | 1,041 | 1,009 | 1,036 | 1,036 | -2 (-0.19%) | 111,400 |
28 Oct 2020 | JPY | 1,049 | 1,050 | 1,025 | 1,038 | 1,038 | -10 (-0.95%) | 139,000 |
27 Oct 2020 | JPY | 1,018 | 1,048 | 1,007 | 1,048 | 1,048 | 0.0 (0.0%) | 209,700 |
26 Oct 2020 | JPY | 1,081 | 1,084 | 1,041 | 1,048 | 1,048 | -26 (-2.42%) | 255,200 |
23 Oct 2020 | JPY | 1,075 | 1,079 | 1,031 | 1,074 | 1,074 | -14 (-1.29%) | 372,500 |
22 Oct 2020 | JPY | 1,127 | 1,140 | 1,078 | 1,088 | 1,088 | -53 (-4.65%) | 354,300 |