Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | JPY | 2,860 | 2,870 | 2,793 | 2,799 | 2,799 | -71 (-2.47%) | 185,700 |
9 Dec 2020 | JPY | 2,850 | 2,880 | 2,800 | 2,870 | 2,870 | +20 (+0.70%) | 217,300 |
8 Dec 2020 | JPY | 2,802 | 2,859 | 2,790 | 2,850 | 2,850 | +18 (+0.64%) | 180,100 |
7 Dec 2020 | JPY | 2,990 | 3,020 | 2,794 | 2,832 | 2,832 | -128 (-4.32%) | 279,000 |
4 Dec 2020 | JPY | 2,930 | 3,010 | 2,817 | 2,960 | 2,960 | +7 (+0.24%) | 336,900 |
3 Dec 2020 | JPY | 3,115 | 3,165 | 2,953 | 2,953 | 2,953 | -202 (-6.40%) | 372,200 |
2 Dec 2020 | JPY | 2,951 | 3,185 | 2,947 | 3,155 | 3,155 | +262 (+9.06%) | 558,100 |
1 Dec 2020 | JPY | 2,839 | 2,943 | 2,822 | 2,893 | 2,893 | +74 (+2.63%) | 262,700 |
30 Nov 2020 | JPY | 2,879 | 2,913 | 2,804 | 2,819 | 2,819 | +88 (+3.22%) | 234,500 |
27 Nov 2020 | JPY | 2,730 | 2,751 | 2,682 | 2,731 | 2,731 | +7 (+0.26%) | 97,600 |
26 Nov 2020 | JPY | 2,651 | 2,733 | 2,650 | 2,724 | 2,724 | +60 (+2.25%) | 100,100 |
25 Nov 2020 | JPY | 2,715 | 2,729 | 2,631 | 2,664 | 2,664 | -11 (-0.41%) | 151,900 |
24 Nov 2020 | JPY | 2,661 | 2,755 | 2,660 | 2,675 | 2,675 | +36 (+1.36%) | 197,400 |
20 Nov 2020 | JPY | 2,528 | 2,644 | 2,523 | 2,639 | 2,639 | +81 (+3.17%) | 136,400 |
19 Nov 2020 | JPY | 2,602 | 2,621 | 2,539 | 2,558 | 2,558 | -67 (-2.55%) | 115,900 |
18 Nov 2020 | JPY | 2,580 | 2,694 | 2,580 | 2,625 | 2,625 | +20 (+0.77%) | 142,300 |
17 Nov 2020 | JPY | 2,570 | 2,611 | 2,545 | 2,605 | 2,605 | +25 (+0.97%) | 101,800 |
16 Nov 2020 | JPY | 2,580 | 2,598 | 2,537 | 2,580 | 2,580 | 0.0 (0.0%) | 71,300 |
13 Nov 2020 | JPY | 2,432 | 2,629 | 2,432 | 2,580 | 2,580 | +152 (+6.26%) | 255,600 |
12 Nov 2020 | JPY | 2,480 | 2,530 | 2,427 | 2,428 | 2,428 | -100 (-3.96%) | 152,500 |
11 Nov 2020 | JPY | 2,487 | 2,544 | 2,436 | 2,528 | 2,528 | +15 (+0.60%) | 145,500 |
10 Nov 2020 | JPY | 2,541 | 2,554 | 2,461 | 2,513 | 2,513 | -3 (-0.12%) | 113,500 |
9 Nov 2020 | JPY | 2,522 | 2,523 | 2,470 | 2,516 | 2,516 | +44 (+1.78%) | 108,800 |
6 Nov 2020 | JPY | 2,500 | 2,513 | 2,450 | 2,472 | 2,472 | -40 (-1.59%) | 76,700 |
5 Nov 2020 | JPY | 2,520 | 2,559 | 2,487 | 2,512 | 2,512 | +33 (+1.33%) | 102,700 |
4 Nov 2020 | JPY | 2,409 | 2,488 | 2,395 | 2,479 | 2,479 | +124 (+5.27%) | 114,400 |
2 Nov 2020 | JPY | 2,317 | 2,394 | 2,311 | 2,355 | 2,355 | +21 (+0.90%) | 70,700 |
30 Oct 2020 | JPY | 2,441 | 2,455 | 2,316 | 2,334 | 2,334 | -136 (-5.51%) | 176,700 |
29 Oct 2020 | JPY | 2,450 | 2,490 | 2,382 | 2,470 | 2,470 | -25 (-1.00%) | 141,000 |
28 Oct 2020 | JPY | 2,552 | 2,593 | 2,481 | 2,495 | 2,495 | -96 (-3.71%) | 120,600 |