Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 4,310 | 4,320 | 4,240 | 4,280 | 4,280 | -70 (-1.61%) | 127,200 |
3 Dec 2020 | JPY | 4,430 | 4,455 | 4,310 | 4,350 | 4,350 | -80 (-1.81%) | 95,300 |
2 Dec 2020 | JPY | 4,405 | 4,455 | 4,370 | 4,430 | 4,430 | +15 (+0.34%) | 146,500 |
1 Dec 2020 | JPY | 4,260 | 4,440 | 4,260 | 4,415 | 4,415 | +190 (+4.50%) | 194,800 |
30 Nov 2020 | JPY | 4,170 | 4,270 | 4,140 | 4,225 | 4,225 | +55 (+1.32%) | 140,200 |
27 Nov 2020 | JPY | 4,110 | 4,180 | 4,060 | 4,170 | 4,170 | +65 (+1.58%) | 129,700 |
26 Nov 2020 | JPY | 4,080 | 4,145 | 4,040 | 4,105 | 4,105 | +20 (+0.49%) | 85,300 |
25 Nov 2020 | JPY | 4,130 | 4,185 | 4,070 | 4,085 | 4,085 | -10 (-0.24%) | 126,900 |
24 Nov 2020 | JPY | 4,120 | 4,165 | 4,075 | 4,095 | 4,095 | +105 (+2.63%) | 175,300 |
20 Nov 2020 | JPY | 4,005 | 4,045 | 3,950 | 3,990 | 3,990 | -15 (-0.37%) | 93,600 |
19 Nov 2020 | JPY | 3,985 | 4,040 | 3,955 | 4,005 | 4,005 | -75 (-1.84%) | 156,800 |
18 Nov 2020 | JPY | 4,075 | 4,120 | 4,005 | 4,080 | 4,080 | -25 (-0.61%) | 65,000 |
17 Nov 2020 | JPY | 4,200 | 4,245 | 4,095 | 4,105 | 4,105 | -85 (-2.03%) | 148,200 |
16 Nov 2020 | JPY | 4,065 | 4,200 | 4,010 | 4,190 | 4,190 | +195 (+4.88%) | 230,800 |
13 Nov 2020 | JPY | 4,040 | 4,040 | 3,920 | 3,995 | 3,995 | -80 (-1.96%) | 108,100 |
12 Nov 2020 | JPY | 4,080 | 4,105 | 3,995 | 4,075 | 4,075 | 0.0 (0.0%) | 136,000 |
11 Nov 2020 | JPY | 3,970 | 4,075 | 3,950 | 4,075 | 4,075 | +105 (+2.64%) | 183,600 |
10 Nov 2020 | JPY | 3,920 | 3,980 | 3,880 | 3,970 | 3,970 | 0.0 (0.0%) | 156,900 |
9 Nov 2020 | JPY | 3,915 | 3,970 | 3,890 | 3,970 | 3,970 | +60 (+1.53%) | 117,000 |
6 Nov 2020 | JPY | 3,870 | 3,930 | 3,860 | 3,910 | 3,910 | +40 (+1.03%) | 93,800 |
5 Nov 2020 | JPY | 3,800 | 3,885 | 3,760 | 3,870 | 3,870 | +85 (+2.25%) | 104,400 |
4 Nov 2020 | JPY | 3,720 | 3,795 | 3,685 | 3,785 | 3,785 | +135 (+3.70%) | 77,400 |
2 Nov 2020 | JPY | 3,710 | 3,755 | 3,630 | 3,650 | 3,650 | -55 (-1.48%) | 87,000 |
30 Oct 2020 | JPY | 3,655 | 3,725 | 3,655 | 3,705 | 3,705 | +50 (+1.37%) | 138,800 |
29 Oct 2020 | JPY | 3,670 | 3,720 | 3,625 | 3,655 | 3,655 | -70 (-1.88%) | 93,900 |
28 Oct 2020 | JPY | 3,770 | 3,810 | 3,700 | 3,725 | 3,725 | -110 (-2.87%) | 150,600 |
27 Oct 2020 | JPY | 3,790 | 3,840 | 3,695 | 3,835 | 3,835 | +40 (+1.05%) | 110,400 |
26 Oct 2020 | JPY | 3,860 | 3,910 | 3,775 | 3,795 | 3,795 | 0.0 (0.0%) | 127,400 |
23 Oct 2020 | JPY | 3,795 | 3,845 | 3,775 | 3,795 | 3,795 | 0.0 (0.0%) | 170,200 |
22 Oct 2020 | JPY | 3,830 | 3,830 | 3,760 | 3,795 | 3,795 | -35 (-0.91%) | 121,800 |