Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 2,371 | 2,405 | 2,244 | 2,337 | 2,337 | -62 (-2.58%) | 576,200 |
3 Dec 2020 | JPY | 2,516 | 2,525 | 2,361 | 2,399 | 2,399 | -184 (-7.12%) | 752,700 |
2 Dec 2020 | JPY | 2,592 | 2,694 | 2,558 | 2,583 | 2,583 | +23 (+0.90%) | 721,300 |
1 Dec 2020 | JPY | 2,500 | 2,599 | 2,486 | 2,560 | 2,560 | +81 (+3.27%) | 653,800 |
30 Nov 2020 | JPY | 2,478 | 2,533 | 2,425 | 2,479 | 2,479 | +6 (+0.24%) | 755,900 |
27 Nov 2020 | JPY | 2,279 | 2,496 | 2,260 | 2,473 | 2,473 | +359 (+16.98%) | 1,551,400 |
26 Nov 2020 | JPY | 2,040 | 2,122 | 2,030 | 2,114 | 2,114 | +84 (+4.14%) | 409,800 |
25 Nov 2020 | JPY | 2,088 | 2,099 | 1,992 | 2,030 | 2,030 | -22 (-1.07%) | 359,200 |
24 Nov 2020 | JPY | 2,032 | 2,061 | 2,003 | 2,052 | 2,052 | +68 (+3.43%) | 242,000 |
20 Nov 2020 | JPY | 1,963 | 2,007 | 1,945 | 1,984 | 1,984 | +21 (+1.07%) | 231,500 |
19 Nov 2020 | JPY | 1,958 | 1,970 | 1,911 | 1,963 | 1,963 | +7 (+0.36%) | 257,000 |
18 Nov 2020 | JPY | 1,937 | 2,006 | 1,930 | 1,956 | 1,956 | +26 (+1.35%) | 397,900 |
17 Nov 2020 | JPY | 2,053 | 2,073 | 1,925 | 1,930 | 1,930 | -169 (-8.05%) | 660,700 |
16 Nov 2020 | JPY | 2,068 | 2,110 | 2,022 | 2,099 | 2,099 | +59 (+2.89%) | 360,400 |
13 Nov 2020 | JPY | 1,987 | 2,070 | 1,961 | 2,040 | 2,040 | +18 (+0.89%) | 357,100 |
12 Nov 2020 | JPY | 2,014 | 2,054 | 1,990 | 2,022 | 2,022 | +48 (+2.43%) | 339,800 |
11 Nov 2020 | JPY | 1,899 | 1,984 | 1,855 | 1,974 | 1,974 | +35 (+1.81%) | 501,300 |
10 Nov 2020 | JPY | 2,120 | 2,120 | 1,930 | 1,939 | 1,939 | -228 (-10.52%) | 895,800 |
9 Nov 2020 | JPY | 2,100 | 2,206 | 2,059 | 2,167 | 2,167 | +105 (+5.09%) | 612,900 |
6 Nov 2020 | JPY | 2,102 | 2,150 | 2,056 | 2,062 | 2,062 | +3 (+0.15%) | 503,300 |
5 Nov 2020 | JPY | 2,150 | 2,162 | 2,024 | 2,059 | 2,059 | -26 (-1.25%) | 638,900 |
4 Nov 2020 | JPY | 2,025 | 2,119 | 1,998 | 2,085 | 2,085 | +120 (+6.11%) | 727,300 |
2 Nov 2020 | JPY | 1,981 | 2,007 | 1,910 | 1,965 | 1,965 | -15 (-0.76%) | 547,200 |
30 Oct 2020 | JPY | 2,102 | 2,130 | 1,971 | 1,980 | 1,980 | -138 (-6.52%) | 788,300 |
29 Oct 2020 | JPY | 2,174 | 2,194 | 2,066 | 2,118 | 2,118 | -77 (-3.51%) | 745,700 |
28 Oct 2020 | JPY | 2,259 | 2,316 | 2,163 | 2,195 | 2,195 | -50 (-2.23%) | 605,600 |
27 Oct 2020 | JPY | 2,242 | 2,340 | 2,223 | 2,245 | 2,245 | -67 (-2.90%) | 786,500 |
26 Oct 2020 | JPY | 2,446 | 2,484 | 2,301 | 2,312 | 2,312 | -97 (-4.03%) | 575,900 |
23 Oct 2020 | JPY | 2,501 | 2,519 | 2,313 | 2,409 | 2,409 | -133 (-5.23%) | 1,081,500 |
22 Oct 2020 | JPY | 2,612 | 2,687 | 2,512 | 2,542 | 2,542 | -136 (-5.08%) | 853,400 |