Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 4,830 | 4,880 | 4,790 | 4,870 | 4,870 | +30 (+0.62%) | 77,800 |
3 Dec 2020 | JPY | 4,780 | 4,895 | 4,750 | 4,840 | 4,840 | +60 (+1.26%) | 98,200 |
2 Dec 2020 | JPY | 4,800 | 4,825 | 4,675 | 4,780 | 4,780 | +180 (+3.91%) | 216,200 |
1 Dec 2020 | JPY | 4,505 | 4,615 | 4,505 | 4,600 | 4,600 | +60 (+1.32%) | 65,600 |
30 Nov 2020 | JPY | 4,530 | 4,620 | 4,510 | 4,540 | 4,540 | 0.0 (0.0%) | 131,500 |
27 Nov 2020 | JPY | 4,485 | 4,565 | 4,455 | 4,540 | 4,540 | +60 (+1.34%) | 122,800 |
26 Nov 2020 | JPY | 4,430 | 4,490 | 4,375 | 4,480 | 4,480 | +50 (+1.13%) | 51,500 |
25 Nov 2020 | JPY | 4,445 | 4,500 | 4,410 | 4,430 | 4,430 | +30 (+0.68%) | 88,400 |
24 Nov 2020 | JPY | 4,415 | 4,460 | 4,395 | 4,400 | 4,400 | +165 (+3.90%) | 104,600 |
20 Nov 2020 | JPY | 4,195 | 4,280 | 4,180 | 4,235 | 4,235 | +30 (+0.71%) | 60,300 |
19 Nov 2020 | JPY | 4,120 | 4,230 | 4,120 | 4,205 | 4,205 | +25 (+0.60%) | 60,900 |
18 Nov 2020 | JPY | 4,150 | 4,230 | 4,110 | 4,180 | 4,180 | +30 (+0.72%) | 72,300 |
17 Nov 2020 | JPY | 4,200 | 4,200 | 4,090 | 4,150 | 4,150 | -50 (-1.19%) | 73,300 |
16 Nov 2020 | JPY | 4,140 | 4,215 | 4,095 | 4,200 | 4,200 | +90 (+2.19%) | 110,100 |
13 Nov 2020 | JPY | 4,115 | 4,115 | 3,970 | 4,110 | 4,110 | -10 (-0.24%) | 85,400 |
12 Nov 2020 | JPY | 4,165 | 4,175 | 4,100 | 4,120 | 4,120 | -65 (-1.55%) | 73,500 |
11 Nov 2020 | JPY | 4,250 | 4,255 | 4,140 | 4,185 | 4,185 | -15 (-0.36%) | 66,700 |
10 Nov 2020 | JPY | 4,405 | 4,410 | 4,100 | 4,200 | 4,200 | -225 (-5.08%) | 117,800 |
9 Nov 2020 | JPY | 4,195 | 4,425 | 4,035 | 4,425 | 4,425 | +200 (+4.73%) | 137,500 |
6 Nov 2020 | JPY | 4,280 | 4,280 | 4,155 | 4,225 | 4,225 | -5 (-0.12%) | 74,300 |
5 Nov 2020 | JPY | 4,135 | 4,250 | 4,095 | 4,230 | 4,230 | +80 (+1.93%) | 90,200 |
4 Nov 2020 | JPY | 4,100 | 4,205 | 4,080 | 4,150 | 4,150 | +105 (+2.60%) | 94,600 |
2 Nov 2020 | JPY | 4,025 | 4,115 | 4,020 | 4,045 | 4,045 | +20 (+0.50%) | 50,000 |
30 Oct 2020 | JPY | 4,030 | 4,075 | 3,985 | 4,025 | 4,025 | -40 (-0.98%) | 59,300 |
29 Oct 2020 | JPY | 4,025 | 4,085 | 3,995 | 4,065 | 4,065 | -10 (-0.25%) | 33,000 |
28 Oct 2020 | JPY | 4,030 | 4,085 | 4,005 | 4,075 | 4,075 | -20 (-0.49%) | 30,900 |
27 Oct 2020 | JPY | 4,080 | 4,095 | 3,990 | 4,095 | 4,095 | -10 (-0.24%) | 36,200 |
26 Oct 2020 | JPY | 4,065 | 4,120 | 4,045 | 4,105 | 4,105 | +10 (+0.24%) | 39,000 |
23 Oct 2020 | JPY | 4,040 | 4,115 | 4,030 | 4,095 | 4,095 | +60 (+1.49%) | 37,800 |
22 Oct 2020 | JPY | 4,055 | 4,060 | 3,980 | 4,035 | 4,035 | -20 (-0.49%) | 41,400 |