Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 1,705 | 1,712.5 | 1,625 | 1,642.5 | 1,642.5 | -62.5 (-3.67%) | 202,000 |
16 Dec 2020 | JPY | 1,665 | 1,717.5 | 1,625 | 1,705 | 1,705 | +52.5 (+3.18%) | 163,200 |
15 Dec 2020 | JPY | 1,675 | 1,680 | 1,617.5 | 1,652.5 | 1,652.5 | +7.5 (+0.46%) | 133,000 |
14 Dec 2020 | JPY | 1,610 | 1,655 | 1,602.5 | 1,645 | 1,645 | +57.5 (+3.62%) | 112,800 |
11 Dec 2020 | JPY | 1,612.5 | 1,630 | 1,552.5 | 1,587.5 | 1,587.5 | -10 (-0.63%) | 149,000 |
10 Dec 2020 | JPY | 1,655 | 1,657.5 | 1,575 | 1,597.5 | 1,597.5 | -102.5 (-6.03%) | 299,400 |
9 Dec 2020 | JPY | 1,665 | 1,717.5 | 1,645 | 1,700 | 1,700 | +70 (+4.29%) | 166,600 |
8 Dec 2020 | JPY | 1,615 | 1,647.5 | 1,592.5 | 1,630 | 1,630 | +2.5 (+0.15%) | 94,800 |
7 Dec 2020 | JPY | 1,690 | 1,715 | 1,610 | 1,627.5 | 1,627.5 | -37.5 (-2.25%) | 151,400 |
4 Dec 2020 | JPY | 1,637.5 | 1,677.5 | 1,580 | 1,665 | 1,665 | +5 (+0.30%) | 238,000 |
3 Dec 2020 | JPY | 1,790 | 1,805 | 1,655 | 1,660 | 1,660 | -115 (-6.48%) | 277,600 |
2 Dec 2020 | JPY | 1,682.5 | 1,782.5 | 1,650 | 1,775 | 1,775 | +92.5 (+5.50%) | 194,800 |
1 Dec 2020 | JPY | 1,675 | 1,725 | 1,662.5 | 1,682.5 | 1,682.5 | -10 (-0.59%) | 129,600 |
30 Nov 2020 | JPY | 1,650 | 1,695 | 1,630 | 1,692.5 | 1,692.5 | +30 (+1.80%) | 147,600 |
27 Nov 2020 | JPY | 1,592.5 | 1,677.5 | 1,592.5 | 1,662.5 | 1,662.5 | +107.5 (+6.91%) | 248,800 |
26 Nov 2020 | JPY | 1,590 | 1,645 | 1,555 | 1,555 | 1,555 | -40 (-2.51%) | 177,800 |
25 Nov 2020 | JPY | 1,655 | 1,655 | 1,590 | 1,595 | 1,595 | -90 (-5.34%) | 265,400 |
24 Nov 2020 | JPY | 1,697.5 | 1,732.5 | 1,667.5 | 1,685 | 1,685 | -30 (-1.75%) | 168,400 |
20 Nov 2020 | JPY | 1,720 | 1,740 | 1,680 | 1,715 | 1,715 | -2.5 (-0.15%) | 99,200 |
19 Nov 2020 | JPY | 1,710 | 1,727.5 | 1,655 | 1,717.5 | 1,717.5 | -27.5 (-1.58%) | 212,600 |
18 Nov 2020 | JPY | 1,685 | 1,820 | 1,675 | 1,745 | 1,745 | +80 (+4.80%) | 399,200 |
17 Nov 2020 | JPY | 1,685 | 1,762.5 | 1,650 | 1,665 | 1,665 | -55 (-3.20%) | 333,200 |
16 Nov 2020 | JPY | 1,547.5 | 1,737.5 | 1,547.5 | 1,720 | 1,720 | +234.5 (+15.79%) | 655,000 |
13 Nov 2020 | JPY | 1,525 | 1,525 | 1,450 | 1,485.5 | 1,485.5 | -62 (-4.01%) | 226,600 |
12 Nov 2020 | JPY | 1,491 | 1,577.5 | 1,479.5 | 1,547.5 | 1,547.5 | +66.5 (+4.49%) | 375,400 |
11 Nov 2020 | JPY | 1,378 | 1,491 | 1,363 | 1,481 | 1,481 | +94.5 (+6.82%) | 253,600 |
10 Nov 2020 | JPY | 1,440 | 1,440 | 1,362.5 | 1,386.5 | 1,386.5 | -39.5 (-2.77%) | 154,400 |
9 Nov 2020 | JPY | 1,441 | 1,452 | 1,415 | 1,426 | 1,426 | +14.5 (+1.03%) | 127,400 |
6 Nov 2020 | JPY | 1,460 | 1,475.5 | 1,390.5 | 1,411.5 | 1,411.5 | -26 (-1.81%) | 183,400 |
5 Nov 2020 | JPY | 1,375 | 1,437.5 | 1,365 | 1,437.5 | 1,437.5 | +80.5 (+5.93%) | 200,000 |