Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | JPY | 2,047 | 2,051 | 1,996 | 2,015 | 2,015 | -63 (-3.03%) | 99,100 |
9 Dec 2020 | JPY | 2,011 | 2,078 | 1,992 | 2,078 | 2,078 | +58 (+2.87%) | 131,500 |
8 Dec 2020 | JPY | 1,980 | 2,020 | 1,947 | 2,020 | 2,020 | +40 (+2.02%) | 138,300 |
7 Dec 2020 | JPY | 2,049 | 2,049 | 1,970 | 1,980 | 1,980 | +69 (+3.61%) | 169,400 |
4 Dec 2020 | JPY | 1,890 | 1,916 | 1,882 | 1,911 | 1,911 | +13 (+0.68%) | 68,700 |
3 Dec 2020 | JPY | 1,911 | 1,923 | 1,887 | 1,898 | 1,898 | +11 (+0.58%) | 104,100 |
2 Dec 2020 | JPY | 1,900 | 1,914 | 1,869 | 1,887 | 1,887 | +1 (+0.05%) | 106,700 |
1 Dec 2020 | JPY | 1,896 | 1,896 | 1,853 | 1,886 | 1,886 | +30 (+1.62%) | 101,400 |
30 Nov 2020 | JPY | 1,950 | 1,950 | 1,856 | 1,856 | 1,856 | -81 (-4.18%) | 135,600 |
27 Nov 2020 | JPY | 1,919 | 1,967 | 1,902 | 1,937 | 1,937 | +16 (+0.83%) | 128,000 |
26 Nov 2020 | JPY | 1,909 | 1,942 | 1,850 | 1,921 | 1,921 | -3 (-0.16%) | 116,100 |
25 Nov 2020 | JPY | 1,979 | 1,998 | 1,924 | 1,924 | 1,924 | -25 (-1.28%) | 123,400 |
24 Nov 2020 | JPY | 1,949 | 1,968 | 1,903 | 1,949 | 1,949 | +26 (+1.35%) | 119,800 |
20 Nov 2020 | JPY | 1,892 | 1,923 | 1,885 | 1,923 | 1,923 | +23 (+1.21%) | 64,100 |
19 Nov 2020 | JPY | 1,960 | 1,971 | 1,899 | 1,900 | 1,900 | -31 (-1.61%) | 115,200 |
18 Nov 2020 | JPY | 1,900 | 1,954 | 1,873 | 1,931 | 1,931 | +71 (+3.82%) | 137,800 |
17 Nov 2020 | JPY | 1,913 | 1,913 | 1,856 | 1,860 | 1,860 | -21 (-1.12%) | 111,200 |
16 Nov 2020 | JPY | 1,900 | 1,900 | 1,854 | 1,881 | 1,881 | +9 (+0.48%) | 69,300 |
13 Nov 2020 | JPY | 1,950 | 1,950 | 1,865 | 1,872 | 1,872 | -79 (-4.05%) | 91,300 |
12 Nov 2020 | JPY | 1,978 | 1,980 | 1,931 | 1,951 | 1,951 | -26 (-1.32%) | 71,000 |
11 Nov 2020 | JPY | 2,058 | 2,066 | 1,961 | 1,977 | 1,977 | -52 (-2.56%) | 148,700 |
10 Nov 2020 | JPY | 2,068 | 2,098 | 2,004 | 2,029 | 2,029 | -29 (-1.41%) | 108,600 |
9 Nov 2020 | JPY | 2,077 | 2,081 | 2,022 | 2,058 | 2,058 | +31 (+1.53%) | 68,400 |
6 Nov 2020 | JPY | 2,078 | 2,078 | 2,012 | 2,027 | 2,027 | -40 (-1.94%) | 77,300 |
5 Nov 2020 | JPY | 2,001 | 2,084 | 1,973 | 2,067 | 2,067 | +68 (+3.40%) | 151,500 |
4 Nov 2020 | JPY | 2,065 | 2,100 | 1,990 | 1,999 | 1,999 | -24 (-1.19%) | 89,400 |
2 Nov 2020 | JPY | 1,962 | 2,043 | 1,941 | 2,023 | 2,023 | +97 (+5.04%) | 113,900 |
30 Oct 2020 | JPY | 1,920 | 1,948 | 1,901 | 1,926 | 1,926 | -10 (-0.52%) | 42,800 |
29 Oct 2020 | JPY | 1,901 | 1,948 | 1,895 | 1,936 | 1,936 | +3 (+0.16%) | 95,800 |
28 Oct 2020 | JPY | 1,973 | 1,987 | 1,917 | 1,933 | 1,933 | -48 (-2.42%) | 70,800 |