Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | JPY | 5,680 | 5,830 | 5,630 | 5,810 | 5,810 | +210 (+3.75%) | 64,500 |
8 Dec 2020 | JPY | 5,600 | 5,730 | 5,560 | 5,600 | 5,600 | 0.0 (0.0%) | 55,000 |
7 Dec 2020 | JPY | 5,770 | 5,770 | 5,420 | 5,600 | 5,600 | -70 (-1.23%) | 132,600 |
4 Dec 2020 | JPY | 5,880 | 5,980 | 5,550 | 5,670 | 5,670 | -180 (-3.08%) | 122,900 |
3 Dec 2020 | JPY | 6,150 | 6,200 | 5,800 | 5,850 | 5,850 | -100 (-1.68%) | 98,300 |
2 Dec 2020 | JPY | 6,030 | 6,190 | 5,840 | 5,950 | 5,950 | +50 (+0.85%) | 109,500 |
1 Dec 2020 | JPY | 5,500 | 5,980 | 5,500 | 5,900 | 5,900 | +370 (+6.69%) | 127,800 |
30 Nov 2020 | JPY | 5,700 | 5,750 | 5,490 | 5,530 | 5,530 | -170 (-2.98%) | 136,400 |
27 Nov 2020 | JPY | 5,890 | 5,960 | 5,700 | 5,700 | 5,700 | -290 (-4.84%) | 98,700 |
26 Nov 2020 | JPY | 6,000 | 6,100 | 5,830 | 5,990 | 5,990 | -10 (-0.17%) | 50,300 |
25 Nov 2020 | JPY | 6,120 | 6,150 | 5,950 | 6,000 | 6,000 | -180 (-2.91%) | 69,300 |
24 Nov 2020 | JPY | 6,150 | 6,230 | 6,040 | 6,180 | 6,180 | +230 (+3.87%) | 84,700 |
20 Nov 2020 | JPY | 5,990 | 6,020 | 5,750 | 5,950 | 5,950 | 0.0 (0.0%) | 109,500 |
19 Nov 2020 | JPY | 5,780 | 6,140 | 5,720 | 5,950 | 5,950 | +260 (+4.57%) | 213,200 |
18 Nov 2020 | JPY | 5,680 | 5,820 | 5,430 | 5,690 | 5,690 | +300 (+5.57%) | 166,200 |
17 Nov 2020 | JPY | 5,850 | 6,020 | 5,390 | 5,390 | 5,390 | -480 (-8.18%) | 271,700 |
16 Nov 2020 | JPY | 5,860 | 6,040 | 5,550 | 5,870 | 5,870 | -90 (-1.51%) | 167,800 |
13 Nov 2020 | JPY | 5,720 | 5,990 | 5,350 | 5,960 | 5,960 | +310 (+5.49%) | 374,300 |
12 Nov 2020 | JPY | 6,280 | 6,300 | 5,600 | 5,650 | 5,650 | -450 (-7.38%) | 404,000 |
11 Nov 2020 | JPY | 6,030 | 6,430 | 6,030 | 6,100 | 6,100 | -130 (-2.09%) | 317,200 |
10 Nov 2020 | JPY | 6,810 | 6,870 | 6,190 | 6,230 | 6,230 | -830 (-11.76%) | 678,400 |
9 Nov 2020 | JPY | 7,300 | 7,650 | 6,950 | 7,060 | 7,060 | +110 (+1.58%) | 1,530,900 |
6 Nov 2020 | JPY | 6,710 | 7,000 | 6,360 | 6,950 | 6,950 | +400 (+6.11%) | 1,346,800 |
5 Nov 2020 | JPY | 6,980 | 7,560 | 6,490 | 6,550 | 6,550 | -230 (-3.39%) | 4,079,900 |
4 Nov 2020 | JPY | 6,100 | 6,780 | 5,900 | 6,780 | 6,780 | +1,000 (+17.30%) | 2,570,800 |
2 Nov 2020 | JPY | 5,940 | 6,580 | 5,630 | 5,780 | 5,780 | +200 (+3.58%) | 3,753,600 |
30 Oct 2020 | JPY | 6,420 | 6,630 | 5,510 | 5,580 | 5,580 | -680 (-10.86%) | 2,673,000 |
29 Oct 2020 | JPY | 5,270 | 6,260 | 5,240 | 6,260 | 6,260 | +1,000 (+19.01%) | 2,575,000 |
28 Oct 2020 | JPY | 5,670 | 5,870 | 5,000 | 5,260 | 5,260 | 0.0 (0.0%) | 3,494,400 |