Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2020 | JPY | 1,156 | 1,162 | 1,146 | 1,153 | 1,153 | -4 (-0.35%) | 30,000 |
10 Dec 2020 | JPY | 1,167 | 1,170 | 1,156 | 1,157 | 1,157 | -10 (-0.86%) | 14,400 |
9 Dec 2020 | JPY | 1,151 | 1,173 | 1,151 | 1,167 | 1,167 | +22 (+1.92%) | 20,300 |
8 Dec 2020 | JPY | 1,150 | 1,171 | 1,145 | 1,145 | 1,145 | -18 (-1.55%) | 20,300 |
7 Dec 2020 | JPY | 1,206 | 1,210 | 1,156 | 1,163 | 1,163 | -14 (-1.19%) | 57,300 |
4 Dec 2020 | JPY | 1,181 | 1,189 | 1,167 | 1,177 | 1,177 | -16 (-1.34%) | 31,800 |
3 Dec 2020 | JPY | 1,167 | 1,193 | 1,160 | 1,193 | 1,193 | +31 (+2.67%) | 37,900 |
2 Dec 2020 | JPY | 1,169 | 1,173 | 1,155 | 1,162 | 1,162 | -2 (-0.17%) | 53,100 |
1 Dec 2020 | JPY | 1,132 | 1,171 | 1,130 | 1,164 | 1,164 | +44 (+3.93%) | 51,500 |
30 Nov 2020 | JPY | 1,168 | 1,168 | 1,120 | 1,120 | 1,120 | -42 (-3.61%) | 36,000 |
27 Nov 2020 | JPY | 1,148 | 1,164 | 1,142 | 1,162 | 1,162 | +14 (+1.22%) | 34,500 |
26 Nov 2020 | JPY | 1,140 | 1,155 | 1,127 | 1,148 | 1,148 | +18 (+1.59%) | 24,800 |
25 Nov 2020 | JPY | 1,167 | 1,169 | 1,130 | 1,130 | 1,130 | -25 (-2.16%) | 28,900 |
24 Nov 2020 | JPY | 1,148 | 1,162 | 1,137 | 1,155 | 1,155 | +29 (+2.58%) | 29,200 |
20 Nov 2020 | JPY | 1,124 | 1,128 | 1,117 | 1,126 | 1,126 | +3 (+0.27%) | 27,000 |
19 Nov 2020 | JPY | 1,136 | 1,143 | 1,121 | 1,123 | 1,123 | -12 (-1.06%) | 36,700 |
18 Nov 2020 | JPY | 1,131 | 1,145 | 1,124 | 1,135 | 1,135 | -4 (-0.35%) | 39,900 |
17 Nov 2020 | JPY | 1,146 | 1,146 | 1,128 | 1,139 | 1,139 | -7 (-0.61%) | 29,800 |
16 Nov 2020 | JPY | 1,140 | 1,154 | 1,129 | 1,146 | 1,146 | +16 (+1.42%) | 47,000 |
13 Nov 2020 | JPY | 1,155 | 1,155 | 1,120 | 1,130 | 1,130 | -26 (-2.25%) | 41,400 |
12 Nov 2020 | JPY | 1,176 | 1,176 | 1,148 | 1,156 | 1,156 | -18 (-1.53%) | 32,200 |
11 Nov 2020 | JPY | 1,177 | 1,181 | 1,161 | 1,174 | 1,174 | +12 (+1.03%) | 60,700 |
10 Nov 2020 | JPY | 1,145 | 1,162 | 1,130 | 1,162 | 1,162 | +31 (+2.74%) | 68,000 |
9 Nov 2020 | JPY | 1,140 | 1,140 | 1,125 | 1,131 | 1,131 | -1 (-0.09%) | 44,900 |
6 Nov 2020 | JPY | 1,141 | 1,141 | 1,120 | 1,132 | 1,132 | -14 (-1.22%) | 54,900 |
5 Nov 2020 | JPY | 1,128 | 1,146 | 1,106 | 1,146 | 1,146 | +18 (+1.60%) | 76,300 |
4 Nov 2020 | JPY | 1,150 | 1,150 | 1,113 | 1,128 | 1,128 | -28 (-2.42%) | 97,800 |
2 Nov 2020 | JPY | 1,174 | 1,178 | 1,149 | 1,156 | 1,156 | +3 (+0.26%) | 79,600 |
30 Oct 2020 | JPY | 1,185 | 1,185 | 1,144 | 1,153 | 1,153 | -23 (-1.96%) | 37,600 |
29 Oct 2020 | JPY | 1,171 | 1,188 | 1,165 | 1,176 | 1,176 | -7 (-0.59%) | 21,400 |