Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | JPY | 2,048 | 2,050 | 2,009 | 2,027 | 2,027 | -43 (-2.08%) | 75,100 |
9 Dec 2020 | JPY | 2,100 | 2,132 | 2,068 | 2,070 | 2,070 | -37 (-1.76%) | 61,500 |
8 Dec 2020 | JPY | 2,089 | 2,134 | 2,061 | 2,107 | 2,107 | -10 (-0.47%) | 54,100 |
7 Dec 2020 | JPY | 2,250 | 2,251 | 2,111 | 2,117 | 2,117 | -133 (-5.91%) | 111,900 |
4 Dec 2020 | JPY | 2,200 | 2,261 | 2,193 | 2,250 | 2,250 | +33 (+1.49%) | 74,000 |
3 Dec 2020 | JPY | 2,313 | 2,314 | 2,214 | 2,217 | 2,217 | -90 (-3.90%) | 90,500 |
2 Dec 2020 | JPY | 2,327 | 2,370 | 2,307 | 2,307 | 2,307 | -4 (-0.17%) | 112,100 |
1 Dec 2020 | JPY | 2,274 | 2,319 | 2,269 | 2,311 | 2,311 | +37 (+1.63%) | 111,200 |
30 Nov 2020 | JPY | 2,299 | 2,300 | 2,233 | 2,274 | 2,274 | -25 (-1.09%) | 84,300 |
27 Nov 2020 | JPY | 2,219 | 2,305 | 2,219 | 2,299 | 2,299 | +82 (+3.70%) | 149,300 |
26 Nov 2020 | JPY | 2,234 | 2,257 | 2,210 | 2,217 | 2,217 | -14 (-0.63%) | 77,300 |
25 Nov 2020 | JPY | 2,298 | 2,310 | 2,200 | 2,231 | 2,231 | -63 (-2.75%) | 116,900 |
24 Nov 2020 | JPY | 2,210 | 2,295 | 2,183 | 2,294 | 2,294 | +103 (+4.70%) | 180,100 |
20 Nov 2020 | JPY | 2,220 | 2,256 | 2,163 | 2,191 | 2,191 | -29 (-1.31%) | 122,900 |
19 Nov 2020 | JPY | 2,200 | 2,226 | 2,168 | 2,220 | 2,220 | +40 (+1.83%) | 118,100 |
18 Nov 2020 | JPY | 2,220 | 2,244 | 2,158 | 2,180 | 2,180 | -16 (-0.73%) | 136,800 |
17 Nov 2020 | JPY | 2,239 | 2,270 | 2,145 | 2,196 | 2,196 | +7 (+0.32%) | 262,000 |
16 Nov 2020 | JPY | 2,328 | 2,333 | 2,151 | 2,189 | 2,189 | +53 (+2.48%) | 523,500 |
13 Nov 2020 | JPY | 2,111 | 2,200 | 2,068 | 2,136 | 2,136 | +125 (+6.22%) | 396,600 |
12 Nov 2020 | JPY | 1,999 | 2,023 | 1,972 | 2,011 | 2,011 | +37 (+1.87%) | 114,800 |
11 Nov 2020 | JPY | 1,900 | 1,979 | 1,885 | 1,974 | 1,974 | +44 (+2.28%) | 71,900 |
10 Nov 2020 | JPY | 2,020 | 2,020 | 1,922 | 1,930 | 1,930 | -104 (-5.11%) | 117,700 |
9 Nov 2020 | JPY | 2,016 | 2,057 | 2,008 | 2,034 | 2,034 | +43 (+2.16%) | 81,100 |
6 Nov 2020 | JPY | 2,012 | 2,020 | 1,979 | 1,991 | 1,991 | -23 (-1.14%) | 98,600 |
5 Nov 2020 | JPY | 2,037 | 2,050 | 1,990 | 2,014 | 2,014 | +17 (+0.85%) | 126,700 |
4 Nov 2020 | JPY | 1,929 | 1,997 | 1,899 | 1,997 | 1,997 | +118 (+6.28%) | 98,700 |
2 Nov 2020 | JPY | 1,904 | 1,926 | 1,871 | 1,879 | 1,879 | -50 (-2.59%) | 76,700 |
30 Oct 2020 | JPY | 1,973 | 1,987 | 1,894 | 1,929 | 1,929 | -20 (-1.03%) | 97,400 |
29 Oct 2020 | JPY | 1,956 | 1,959 | 1,907 | 1,949 | 1,949 | -38 (-1.91%) | 89,300 |
28 Oct 2020 | JPY | 2,012 | 2,025 | 1,970 | 1,987 | 1,987 | -41 (-2.02%) | 87,900 |