Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 1,110 | 1,111 | 1,095 | 1,096 | 1,096 | -14 (-1.26%) | 42,400 |
3 Dec 2020 | JPY | 1,096 | 1,110 | 1,093 | 1,110 | 1,110 | +6 (+0.54%) | 96,300 |
2 Dec 2020 | JPY | 1,121 | 1,121 | 1,099 | 1,104 | 1,104 | -6 (-0.54%) | 78,300 |
1 Dec 2020 | JPY | 1,116 | 1,125 | 1,100 | 1,110 | 1,110 | -1 (-0.09%) | 141,600 |
30 Nov 2020 | JPY | 1,138 | 1,139 | 1,102 | 1,111 | 1,111 | -27 (-2.37%) | 165,700 |
27 Nov 2020 | JPY | 1,140 | 1,146 | 1,124 | 1,138 | 1,138 | -2 (-0.18%) | 154,600 |
26 Nov 2020 | JPY | 1,160 | 1,161 | 1,139 | 1,140 | 1,140 | -17 (-1.47%) | 86,800 |
25 Nov 2020 | JPY | 1,183 | 1,185 | 1,157 | 1,157 | 1,157 | -15 (-1.28%) | 99,700 |
24 Nov 2020 | JPY | 1,173 | 1,188 | 1,159 | 1,172 | 1,172 | +29 (+2.54%) | 109,600 |
20 Nov 2020 | JPY | 1,135 | 1,148 | 1,130 | 1,143 | 1,143 | +2 (+0.18%) | 102,300 |
19 Nov 2020 | JPY | 1,171 | 1,174 | 1,141 | 1,141 | 1,141 | -26 (-2.23%) | 139,200 |
18 Nov 2020 | JPY | 1,175 | 1,179 | 1,158 | 1,167 | 1,167 | -12 (-1.02%) | 167,900 |
17 Nov 2020 | JPY | 1,204 | 1,204 | 1,176 | 1,179 | 1,179 | -14 (-1.17%) | 122,300 |
16 Nov 2020 | JPY | 1,186 | 1,204 | 1,181 | 1,193 | 1,193 | +8 (+0.68%) | 159,000 |
13 Nov 2020 | JPY | 1,221 | 1,221 | 1,176 | 1,185 | 1,185 | -24 (-1.99%) | 162,600 |
12 Nov 2020 | JPY | 1,229 | 1,229 | 1,203 | 1,209 | 1,209 | -6 (-0.49%) | 105,500 |
11 Nov 2020 | JPY | 1,237 | 1,241 | 1,208 | 1,215 | 1,215 | -1 (-0.08%) | 147,500 |
10 Nov 2020 | JPY | 1,255 | 1,255 | 1,210 | 1,216 | 1,216 | -9 (-0.73%) | 210,100 |
9 Nov 2020 | JPY | 1,258 | 1,262 | 1,219 | 1,225 | 1,225 | -33 (-2.62%) | 207,700 |
6 Nov 2020 | JPY | 1,250 | 1,264 | 1,235 | 1,258 | 1,258 | +8 (+0.64%) | 95,900 |
5 Nov 2020 | JPY | 1,228 | 1,256 | 1,211 | 1,250 | 1,250 | +17 (+1.38%) | 131,600 |
4 Nov 2020 | JPY | 1,231 | 1,235 | 1,208 | 1,233 | 1,233 | -1 (-0.08%) | 113,100 |
2 Nov 2020 | JPY | 1,206 | 1,238 | 1,205 | 1,234 | 1,234 | +28 (+2.32%) | 73,000 |
30 Oct 2020 | JPY | 1,230 | 1,231 | 1,198 | 1,206 | 1,206 | -22 (-1.79%) | 67,900 |
29 Oct 2020 | JPY | 1,217 | 1,230 | 1,210 | 1,228 | 1,228 | +2 (+0.16%) | 46,100 |
28 Oct 2020 | JPY | 1,211 | 1,227 | 1,210 | 1,226 | 1,226 | -5 (-0.41%) | 33,400 |
27 Oct 2020 | JPY | 1,220 | 1,234 | 1,216 | 1,231 | 1,231 | -7 (-0.57%) | 50,900 |
26 Oct 2020 | JPY | 1,239 | 1,242 | 1,228 | 1,238 | 1,238 | +2 (+0.16%) | 31,000 |
23 Oct 2020 | JPY | 1,244 | 1,252 | 1,230 | 1,236 | 1,236 | -8 (-0.64%) | 27,900 |
22 Oct 2020 | JPY | 1,231 | 1,249 | 1,228 | 1,244 | 1,244 | -2 (-0.16%) | 39,700 |