Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2020 | JPY | 1,584 | 1,615 | 1,578 | 1,596 | 1,596 | +12 (+0.76%) | 551,500 |
11 Dec 2020 | JPY | 1,595 | 1,615 | 1,567 | 1,584 | 1,584 | -10 (-0.63%) | 847,400 |
10 Dec 2020 | JPY | 1,635 | 1,647 | 1,594 | 1,594 | 1,594 | -17 (-1.06%) | 904,900 |
9 Dec 2020 | JPY | 1,574 | 1,616 | 1,565 | 1,611 | 1,611 | +49 (+3.14%) | 948,200 |
8 Dec 2020 | JPY | 1,576 | 1,590 | 1,560 | 1,562 | 1,562 | -33 (-2.07%) | 993,300 |
7 Dec 2020 | JPY | 1,607 | 1,641 | 1,590 | 1,595 | 1,595 | +10 (+0.63%) | 1,291,700 |
4 Dec 2020 | JPY | 1,589 | 1,614 | 1,576 | 1,585 | 1,585 | -6 (-0.38%) | 1,016,200 |
3 Dec 2020 | JPY | 1,609 | 1,630 | 1,589 | 1,591 | 1,591 | -12 (-0.75%) | 1,269,300 |
2 Dec 2020 | JPY | 1,546 | 1,610 | 1,537 | 1,603 | 1,603 | +71 (+4.63%) | 1,612,800 |
1 Dec 2020 | JPY | 1,530 | 1,538 | 1,503 | 1,532 | 1,532 | +9 (+0.59%) | 1,501,800 |
30 Nov 2020 | JPY | 1,574 | 1,577 | 1,497 | 1,523 | 1,523 | -66 (-4.15%) | 10,685,900 |
27 Nov 2020 | JPY | 1,565 | 1,598 | 1,551 | 1,589 | 1,589 | +25 (+1.60%) | 1,435,000 |
26 Nov 2020 | JPY | 1,587 | 1,605 | 1,550 | 1,564 | 1,564 | -40 (-2.49%) | 1,226,200 |
25 Nov 2020 | JPY | 1,656 | 1,684 | 1,598 | 1,604 | 1,604 | -12 (-0.74%) | 1,392,500 |
24 Nov 2020 | JPY | 1,635 | 1,642 | 1,605 | 1,616 | 1,616 | 0.0 (0.0%) | 1,487,300 |
20 Nov 2020 | JPY | 1,596 | 1,625 | 1,593 | 1,616 | 1,616 | -23 (-1.40%) | 798,500 |
19 Nov 2020 | JPY | 1,655 | 1,665 | 1,619 | 1,639 | 1,639 | -8 (-0.49%) | 906,200 |
18 Nov 2020 | JPY | 1,668 | 1,668 | 1,634 | 1,647 | 1,647 | -40 (-2.37%) | 1,153,300 |
17 Nov 2020 | JPY | 1,689 | 1,702 | 1,658 | 1,687 | 1,687 | +8 (+0.48%) | 1,126,100 |
16 Nov 2020 | JPY | 1,615 | 1,689 | 1,615 | 1,679 | 1,679 | +110 (+7.01%) | 1,326,800 |
13 Nov 2020 | JPY | 1,587 | 1,616 | 1,524 | 1,569 | 1,569 | -47 (-2.91%) | 1,602,100 |
12 Nov 2020 | JPY | 1,637 | 1,656 | 1,601 | 1,616 | 1,616 | -33 (-2.00%) | 1,024,500 |
11 Nov 2020 | JPY | 1,629 | 1,659 | 1,622 | 1,649 | 1,649 | +58 (+3.65%) | 1,247,500 |
10 Nov 2020 | JPY | 1,605 | 1,620 | 1,557 | 1,591 | 1,591 | +86 (+5.71%) | 1,395,900 |
9 Nov 2020 | JPY | 1,514 | 1,514 | 1,479 | 1,505 | 1,505 | -1 (-0.07%) | 949,800 |
6 Nov 2020 | JPY | 1,475 | 1,513 | 1,441 | 1,506 | 1,506 | +31 (+2.10%) | 1,054,300 |
5 Nov 2020 | JPY | 1,485 | 1,506 | 1,441 | 1,475 | 1,475 | -44 (-2.90%) | 1,193,000 |
4 Nov 2020 | JPY | 1,573 | 1,575 | 1,515 | 1,519 | 1,519 | -14 (-0.91%) | 739,800 |
2 Nov 2020 | JPY | 1,498 | 1,558 | 1,498 | 1,533 | 1,533 | +42 (+2.82%) | 684,400 |
30 Oct 2020 | JPY | 1,550 | 1,554 | 1,480 | 1,491 | 1,491 | -33 (-2.17%) | 1,014,600 |