Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 4,800 | 4,805 | 4,750 | 4,795 | 4,795 | -25 (-0.52%) | 1,031,300 |
16 Dec 2020 | JPY | 4,785 | 4,845 | 4,780 | 4,820 | 4,820 | +65 (+1.37%) | 1,256,300 |
15 Dec 2020 | JPY | 4,780 | 4,790 | 4,730 | 4,755 | 4,755 | -75 (-1.55%) | 1,837,900 |
14 Dec 2020 | JPY | 4,830 | 4,875 | 4,820 | 4,830 | 4,830 | -10 (-0.21%) | 1,042,100 |
11 Dec 2020 | JPY | 4,850 | 4,910 | 4,810 | 4,840 | 4,840 | -25 (-0.51%) | 1,674,400 |
10 Dec 2020 | JPY | 4,960 | 4,965 | 4,840 | 4,865 | 4,865 | -95 (-1.92%) | 1,244,700 |
9 Dec 2020 | JPY | 4,870 | 4,970 | 4,870 | 4,960 | 4,960 | +90 (+1.85%) | 808,200 |
8 Dec 2020 | JPY | 4,825 | 4,890 | 4,790 | 4,870 | 4,870 | -5 (-0.10%) | 985,600 |
7 Dec 2020 | JPY | 5,010 | 5,020 | 4,850 | 4,875 | 4,875 | -95 (-1.91%) | 1,308,300 |
4 Dec 2020 | JPY | 4,990 | 5,020 | 4,915 | 4,970 | 4,970 | -10 (-0.20%) | 1,187,800 |
3 Dec 2020 | JPY | 5,030 | 5,060 | 4,945 | 4,980 | 4,980 | -130 (-2.54%) | 2,157,000 |
2 Dec 2020 | JPY | 5,200 | 5,230 | 5,080 | 5,110 | 5,110 | -50 (-0.97%) | 1,259,400 |
1 Dec 2020 | JPY | 5,050 | 5,180 | 5,050 | 5,160 | 5,160 | +130 (+2.58%) | 1,333,200 |
30 Nov 2020 | JPY | 5,100 | 5,130 | 5,000 | 5,030 | 5,030 | -40 (-0.79%) | 1,778,200 |
27 Nov 2020 | JPY | 5,050 | 5,100 | 5,010 | 5,070 | 5,070 | +10 (+0.20%) | 1,278,000 |
26 Nov 2020 | JPY | 4,995 | 5,060 | 4,975 | 5,060 | 5,060 | +60 (+1.20%) | 1,021,100 |
25 Nov 2020 | JPY | 5,000 | 5,050 | 5,000 | 5,000 | 5,000 | +110 (+2.25%) | 1,883,300 |
24 Nov 2020 | JPY | 4,800 | 4,920 | 4,800 | 4,890 | 4,890 | +165 (+3.49%) | 2,037,600 |
20 Nov 2020 | JPY | 4,765 | 4,790 | 4,705 | 4,725 | 4,725 | -55 (-1.15%) | 1,294,500 |
19 Nov 2020 | JPY | 4,725 | 4,800 | 4,700 | 4,780 | 4,780 | +15 (+0.31%) | 1,557,100 |
18 Nov 2020 | JPY | 4,700 | 4,790 | 4,685 | 4,765 | 4,765 | +75 (+1.60%) | 2,021,500 |
17 Nov 2020 | JPY | 4,650 | 4,735 | 4,625 | 4,690 | 4,690 | +110 (+2.40%) | 2,493,500 |
16 Nov 2020 | JPY | 4,510 | 4,580 | 4,495 | 4,580 | 4,580 | +115 (+2.58%) | 1,535,100 |
13 Nov 2020 | JPY | 4,545 | 4,545 | 4,420 | 4,465 | 4,465 | -110 (-2.40%) | 1,948,700 |
12 Nov 2020 | JPY | 4,530 | 4,580 | 4,525 | 4,575 | 4,575 | +45 (+0.99%) | 1,981,900 |
11 Nov 2020 | JPY | 4,475 | 4,550 | 4,455 | 4,530 | 4,530 | +90 (+2.03%) | 2,334,800 |
10 Nov 2020 | JPY | 4,400 | 4,475 | 4,400 | 4,440 | 4,440 | +110 (+2.54%) | 2,709,100 |
9 Nov 2020 | JPY | 4,280 | 4,335 | 4,270 | 4,330 | 4,330 | +120 (+2.85%) | 1,840,000 |
6 Nov 2020 | JPY | 4,180 | 4,245 | 4,180 | 4,210 | 4,210 | +15 (+0.36%) | 1,312,900 |
5 Nov 2020 | JPY | 4,160 | 4,205 | 4,160 | 4,195 | 4,195 | +50 (+1.21%) | 1,283,100 |