Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 5,410 | 5,430 | 5,320 | 5,400 | 5,400 | -10 (-0.18%) | 8,600 |
16 Dec 2020 | JPY | 5,380 | 5,450 | 5,310 | 5,410 | 5,410 | +80 (+1.50%) | 14,000 |
15 Dec 2020 | JPY | 5,270 | 5,340 | 5,220 | 5,330 | 5,330 | +120 (+2.30%) | 14,000 |
14 Dec 2020 | JPY | 5,110 | 5,260 | 5,110 | 5,210 | 5,210 | +50 (+0.97%) | 21,800 |
11 Dec 2020 | JPY | 5,180 | 5,220 | 5,120 | 5,160 | 5,160 | -80 (-1.53%) | 18,500 |
10 Dec 2020 | JPY | 5,350 | 5,350 | 5,230 | 5,240 | 5,240 | -50 (-0.95%) | 18,400 |
9 Dec 2020 | JPY | 5,270 | 5,390 | 5,260 | 5,290 | 5,290 | +30 (+0.57%) | 18,600 |
8 Dec 2020 | JPY | 5,170 | 5,300 | 5,170 | 5,260 | 5,260 | +20 (+0.38%) | 10,800 |
7 Dec 2020 | JPY | 5,380 | 5,380 | 5,220 | 5,240 | 5,240 | -110 (-2.06%) | 20,300 |
4 Dec 2020 | JPY | 5,420 | 5,420 | 5,280 | 5,350 | 5,350 | +30 (+0.56%) | 15,500 |
3 Dec 2020 | JPY | 5,360 | 5,420 | 5,260 | 5,320 | 5,320 | +60 (+1.14%) | 24,400 |
2 Dec 2020 | JPY | 5,260 | 5,310 | 5,170 | 5,260 | 5,260 | +90 (+1.74%) | 30,200 |
1 Dec 2020 | JPY | 5,120 | 5,230 | 5,110 | 5,170 | 5,170 | +10 (+0.19%) | 31,800 |
30 Nov 2020 | JPY | 5,200 | 5,320 | 5,130 | 5,160 | 5,160 | -30 (-0.58%) | 46,300 |
27 Nov 2020 | JPY | 5,150 | 5,200 | 5,070 | 5,190 | 5,190 | +100 (+1.96%) | 28,900 |
26 Nov 2020 | JPY | 5,030 | 5,130 | 5,030 | 5,090 | 5,090 | +10 (+0.20%) | 34,400 |
25 Nov 2020 | JPY | 5,130 | 5,210 | 5,080 | 5,080 | 5,080 | +10 (+0.20%) | 46,200 |
24 Nov 2020 | JPY | 5,000 | 5,090 | 4,985 | 5,070 | 5,070 | +180 (+3.68%) | 32,900 |
20 Nov 2020 | JPY | 4,870 | 4,930 | 4,870 | 4,890 | 4,890 | -40 (-0.81%) | 12,000 |
19 Nov 2020 | JPY | 4,835 | 4,930 | 4,780 | 4,930 | 4,930 | +90 (+1.86%) | 26,400 |
18 Nov 2020 | JPY | 4,865 | 4,910 | 4,800 | 4,840 | 4,840 | -50 (-1.02%) | 13,700 |
17 Nov 2020 | JPY | 4,855 | 4,915 | 4,825 | 4,890 | 4,890 | +35 (+0.72%) | 23,000 |
16 Nov 2020 | JPY | 4,750 | 4,880 | 4,715 | 4,855 | 4,855 | +175 (+3.74%) | 47,300 |
13 Nov 2020 | JPY | 4,760 | 4,765 | 4,645 | 4,680 | 4,680 | -110 (-2.30%) | 31,600 |
12 Nov 2020 | JPY | 4,885 | 4,920 | 4,780 | 4,790 | 4,790 | -50 (-1.03%) | 29,900 |
11 Nov 2020 | JPY | 4,840 | 4,880 | 4,800 | 4,840 | 4,840 | +70 (+1.47%) | 44,400 |
10 Nov 2020 | JPY | 4,770 | 4,870 | 4,730 | 4,770 | 4,770 | 0.0 (0.0%) | 39,900 |
9 Nov 2020 | JPY | 4,800 | 4,815 | 4,745 | 4,770 | 4,770 | -15 (-0.31%) | 21,800 |
6 Nov 2020 | JPY | 4,840 | 4,840 | 4,750 | 4,785 | 4,785 | +25 (+0.53%) | 25,700 |
5 Nov 2020 | JPY | 4,720 | 4,860 | 4,710 | 4,760 | 4,760 | +55 (+1.17%) | 47,200 |