Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 2,179 | 2,195 | 2,132 | 2,184 | 2,184 | +5 (+0.23%) | 85,300 |
3 Dec 2020 | JPY | 2,120 | 2,195 | 2,104 | 2,179 | 2,179 | +66 (+3.12%) | 112,300 |
2 Dec 2020 | JPY | 2,098 | 2,136 | 2,069 | 2,113 | 2,113 | +34 (+1.64%) | 128,500 |
1 Dec 2020 | JPY | 2,049 | 2,107 | 2,030 | 2,079 | 2,079 | +56 (+2.77%) | 173,500 |
30 Nov 2020 | JPY | 2,120 | 2,120 | 2,021 | 2,023 | 2,023 | -122 (-5.69%) | 188,100 |
27 Nov 2020 | JPY | 2,118 | 2,169 | 2,092 | 2,145 | 2,145 | +27 (+1.27%) | 106,300 |
26 Nov 2020 | JPY | 2,105 | 2,118 | 2,074 | 2,118 | 2,118 | -30 (-1.40%) | 122,200 |
25 Nov 2020 | JPY | 2,241 | 2,270 | 2,144 | 2,148 | 2,148 | -71 (-3.20%) | 123,900 |
24 Nov 2020 | JPY | 2,181 | 2,231 | 2,169 | 2,219 | 2,219 | +88 (+4.13%) | 102,500 |
20 Nov 2020 | JPY | 2,094 | 2,139 | 2,086 | 2,131 | 2,131 | +29 (+1.38%) | 49,300 |
19 Nov 2020 | JPY | 2,105 | 2,200 | 2,068 | 2,102 | 2,102 | -19 (-0.90%) | 83,300 |
18 Nov 2020 | JPY | 2,053 | 2,138 | 2,035 | 2,121 | 2,121 | +31 (+1.48%) | 113,400 |
17 Nov 2020 | JPY | 2,121 | 2,124 | 2,083 | 2,090 | 2,090 | -31 (-1.46%) | 68,900 |
16 Nov 2020 | JPY | 2,137 | 2,137 | 2,108 | 2,121 | 2,121 | +5 (+0.24%) | 83,600 |
13 Nov 2020 | JPY | 2,201 | 2,201 | 2,103 | 2,116 | 2,116 | -88 (-3.99%) | 100,800 |
12 Nov 2020 | JPY | 2,205 | 2,236 | 2,174 | 2,204 | 2,204 | -1 (-0.05%) | 63,300 |
11 Nov 2020 | JPY | 2,225 | 2,250 | 2,169 | 2,205 | 2,205 | +12 (+0.55%) | 185,000 |
10 Nov 2020 | JPY | 2,209 | 2,219 | 2,163 | 2,193 | 2,193 | +84 (+3.98%) | 110,300 |
9 Nov 2020 | JPY | 2,139 | 2,162 | 2,103 | 2,109 | 2,109 | +52 (+2.53%) | 100,500 |
6 Nov 2020 | JPY | 2,005 | 2,064 | 1,983 | 2,057 | 2,057 | +52 (+2.59%) | 100,600 |
5 Nov 2020 | JPY | 2,004 | 2,015 | 1,963 | 2,005 | 2,005 | +1 (+0.05%) | 123,900 |
4 Nov 2020 | JPY | 2,010 | 2,033 | 1,987 | 2,004 | 2,004 | -21 (-1.04%) | 108,800 |
2 Nov 2020 | JPY | 1,989 | 2,032 | 1,973 | 2,025 | 2,025 | +48 (+2.43%) | 91,600 |
30 Oct 2020 | JPY | 2,043 | 2,053 | 1,961 | 1,977 | 1,977 | -84 (-4.08%) | 134,600 |
29 Oct 2020 | JPY | 2,017 | 2,061 | 1,985 | 2,061 | 2,061 | 0.0 (0.0%) | 147,700 |
28 Oct 2020 | JPY | 2,101 | 2,106 | 2,037 | 2,061 | 2,061 | -90 (-4.18%) | 90,300 |
27 Oct 2020 | JPY | 2,162 | 2,162 | 2,116 | 2,151 | 2,151 | -1 (-0.05%) | 59,500 |
26 Oct 2020 | JPY | 2,138 | 2,168 | 2,114 | 2,152 | 2,152 | +14 (+0.65%) | 84,800 |
23 Oct 2020 | JPY | 2,134 | 2,150 | 2,111 | 2,138 | 2,138 | +8 (+0.38%) | 98,800 |
22 Oct 2020 | JPY | 2,150 | 2,150 | 2,105 | 2,130 | 2,130 | -48 (-2.20%) | 91,300 |