Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2020 | JPY | 6,120 | 6,240 | 5,990 | 6,050 | 6,050 | -30 (-0.49%) | 73,900 |
14 Dec 2020 | JPY | 6,140 | 6,210 | 6,050 | 6,080 | 6,080 | -120 (-1.94%) | 66,500 |
11 Dec 2020 | JPY | 5,950 | 6,210 | 5,950 | 6,200 | 6,200 | +250 (+4.20%) | 75,900 |
10 Dec 2020 | JPY | 6,020 | 6,060 | 5,930 | 5,950 | 5,950 | -100 (-1.65%) | 54,100 |
9 Dec 2020 | JPY | 6,080 | 6,160 | 6,010 | 6,050 | 6,050 | -110 (-1.79%) | 57,600 |
8 Dec 2020 | JPY | 6,010 | 6,190 | 6,000 | 6,160 | 6,160 | +120 (+1.99%) | 56,300 |
7 Dec 2020 | JPY | 6,330 | 6,330 | 5,950 | 6,040 | 6,040 | -190 (-3.05%) | 97,500 |
4 Dec 2020 | JPY | 6,200 | 6,280 | 6,140 | 6,230 | 6,230 | -10 (-0.16%) | 60,100 |
3 Dec 2020 | JPY | 6,450 | 6,470 | 6,210 | 6,240 | 6,240 | -260 (-4%) | 108,900 |
2 Dec 2020 | JPY | 6,360 | 6,560 | 6,260 | 6,500 | 6,500 | +100 (+1.56%) | 169,500 |
1 Dec 2020 | JPY | 6,400 | 6,490 | 6,260 | 6,400 | 6,400 | +80 (+1.27%) | 141,700 |
30 Nov 2020 | JPY | 6,420 | 6,460 | 6,250 | 6,320 | 6,320 | 0.0 (0.0%) | 165,300 |
27 Nov 2020 | JPY | 6,040 | 6,410 | 5,990 | 6,320 | 6,320 | +300 (+4.98%) | 295,900 |
26 Nov 2020 | JPY | 5,920 | 6,020 | 5,850 | 6,020 | 6,020 | +200 (+3.44%) | 103,800 |
25 Nov 2020 | JPY | 5,960 | 6,020 | 5,780 | 5,820 | 5,820 | -200 (-3.32%) | 126,300 |
24 Nov 2020 | JPY | 5,930 | 6,070 | 5,900 | 6,020 | 6,020 | +140 (+2.38%) | 112,700 |
20 Nov 2020 | JPY | 5,840 | 5,930 | 5,730 | 5,880 | 5,880 | +70 (+1.20%) | 105,000 |
19 Nov 2020 | JPY | 5,570 | 5,820 | 5,460 | 5,810 | 5,810 | +240 (+4.31%) | 176,800 |
18 Nov 2020 | JPY | 5,580 | 5,680 | 5,530 | 5,570 | 5,570 | -80 (-1.42%) | 104,000 |
17 Nov 2020 | JPY | 5,770 | 5,860 | 5,550 | 5,650 | 5,650 | -160 (-2.75%) | 120,900 |
16 Nov 2020 | JPY | 5,840 | 5,880 | 5,720 | 5,810 | 5,810 | +60 (+1.04%) | 117,100 |
13 Nov 2020 | JPY | 5,770 | 5,800 | 5,680 | 5,750 | 5,750 | -70 (-1.20%) | 106,800 |
12 Nov 2020 | JPY | 5,990 | 5,990 | 5,800 | 5,820 | 5,820 | 0.0 (0.0%) | 86,400 |
11 Nov 2020 | JPY | 5,860 | 5,950 | 5,760 | 5,820 | 5,820 | -80 (-1.36%) | 104,600 |
10 Nov 2020 | JPY | 6,240 | 6,290 | 5,850 | 5,900 | 5,900 | -330 (-5.30%) | 197,500 |
9 Nov 2020 | JPY | 6,090 | 6,260 | 6,030 | 6,230 | 6,230 | +340 (+5.77%) | 191,900 |
6 Nov 2020 | JPY | 5,960 | 6,000 | 5,780 | 5,890 | 5,890 | -50 (-0.84%) | 146,100 |
5 Nov 2020 | JPY | 5,790 | 6,020 | 5,770 | 5,940 | 5,940 | +250 (+4.39%) | 214,500 |
4 Nov 2020 | JPY | 5,680 | 5,700 | 5,540 | 5,690 | 5,690 | +150 (+2.71%) | 146,400 |
2 Nov 2020 | JPY | 5,670 | 5,720 | 5,510 | 5,540 | 5,540 | -70 (-1.25%) | 116,100 |