Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 4,330 | 4,345 | 4,290 | 4,340 | 4,340 | -20 (-0.46%) | 387,200 |
16 Dec 2020 | JPY | 4,405 | 4,415 | 4,350 | 4,360 | 4,360 | -65 (-1.47%) | 420,100 |
15 Dec 2020 | JPY | 4,435 | 4,450 | 4,365 | 4,425 | 4,425 | +25 (+0.57%) | 453,100 |
14 Dec 2020 | JPY | 4,300 | 4,425 | 4,285 | 4,400 | 4,400 | +105 (+2.44%) | 594,300 |
11 Dec 2020 | JPY | 4,250 | 4,300 | 4,215 | 4,295 | 4,295 | +60 (+1.42%) | 310,700 |
10 Dec 2020 | JPY | 4,120 | 4,235 | 4,095 | 4,235 | 4,235 | +45 (+1.07%) | 374,100 |
9 Dec 2020 | JPY | 4,110 | 4,200 | 4,090 | 4,190 | 4,190 | +55 (+1.33%) | 306,200 |
8 Dec 2020 | JPY | 4,160 | 4,180 | 4,110 | 4,135 | 4,135 | -25 (-0.60%) | 216,300 |
7 Dec 2020 | JPY | 4,205 | 4,240 | 4,160 | 4,160 | 4,160 | -30 (-0.72%) | 236,000 |
4 Dec 2020 | JPY | 4,220 | 4,255 | 4,190 | 4,190 | 4,190 | +5 (+0.12%) | 283,700 |
3 Dec 2020 | JPY | 4,200 | 4,215 | 4,155 | 4,185 | 4,185 | -25 (-0.59%) | 395,500 |
2 Dec 2020 | JPY | 4,215 | 4,255 | 4,150 | 4,210 | 4,210 | +5 (+0.12%) | 461,500 |
1 Dec 2020 | JPY | 4,250 | 4,290 | 4,180 | 4,205 | 4,205 | -30 (-0.71%) | 662,500 |
30 Nov 2020 | JPY | 4,195 | 4,340 | 4,175 | 4,235 | 4,235 | +130 (+3.17%) | 1,000,400 |
27 Nov 2020 | JPY | 4,100 | 4,220 | 4,090 | 4,105 | 4,105 | +15 (+0.37%) | 1,781,500 |
26 Nov 2020 | JPY | 4,020 | 4,095 | 3,995 | 4,090 | 4,090 | +75 (+1.87%) | 466,900 |
25 Nov 2020 | JPY | 4,005 | 4,050 | 3,965 | 4,015 | 4,015 | +40 (+1.01%) | 712,900 |
24 Nov 2020 | JPY | 3,960 | 3,995 | 3,915 | 3,975 | 3,975 | +50 (+1.27%) | 525,400 |
20 Nov 2020 | JPY | 3,905 | 3,925 | 3,850 | 3,925 | 3,925 | +5 (+0.13%) | 338,800 |
19 Nov 2020 | JPY | 3,845 | 3,920 | 3,805 | 3,920 | 3,920 | +45 (+1.16%) | 462,000 |
18 Nov 2020 | JPY | 3,865 | 3,895 | 3,845 | 3,875 | 3,875 | -15 (-0.39%) | 456,700 |
17 Nov 2020 | JPY | 3,875 | 3,920 | 3,850 | 3,890 | 3,890 | +25 (+0.65%) | 595,600 |
16 Nov 2020 | JPY | 3,845 | 3,885 | 3,820 | 3,865 | 3,865 | +55 (+1.44%) | 469,200 |
13 Nov 2020 | JPY | 3,800 | 3,850 | 3,790 | 3,810 | 3,810 | +5 (+0.13%) | 546,800 |
12 Nov 2020 | JPY | 3,730 | 3,825 | 3,730 | 3,805 | 3,805 | +75 (+2.01%) | 505,800 |
11 Nov 2020 | JPY | 3,655 | 3,740 | 3,635 | 3,730 | 3,730 | +75 (+2.05%) | 515,700 |
10 Nov 2020 | JPY | 3,730 | 3,815 | 3,625 | 3,655 | 3,655 | -75 (-2.01%) | 876,100 |
9 Nov 2020 | JPY | 3,665 | 3,750 | 3,655 | 3,730 | 3,730 | +110 (+3.04%) | 546,200 |
6 Nov 2020 | JPY | 3,630 | 3,680 | 3,525 | 3,620 | 3,620 | -60 (-1.63%) | 678,200 |
5 Nov 2020 | JPY | 3,435 | 3,710 | 3,345 | 3,680 | 3,680 | +260 (+7.60%) | 1,499,900 |