Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | JPY | 1,940 | 1,976 | 1,920 | 1,933 | 1,933 | -33 (-1.68%) | 796,300 |
9 Dec 2020 | JPY | 1,978 | 1,989 | 1,955 | 1,966 | 1,966 | -4 (-0.20%) | 663,600 |
8 Dec 2020 | JPY | 1,964 | 1,979 | 1,953 | 1,970 | 1,970 | +3 (+0.15%) | 426,100 |
7 Dec 2020 | JPY | 2,015 | 2,025 | 1,962 | 1,967 | 1,967 | -21 (-1.06%) | 593,200 |
4 Dec 2020 | JPY | 1,962 | 1,994 | 1,962 | 1,988 | 1,988 | +29 (+1.48%) | 591,600 |
3 Dec 2020 | JPY | 2,010 | 2,012 | 1,958 | 1,959 | 1,959 | -45 (-2.25%) | 694,000 |
2 Dec 2020 | JPY | 2,000 | 2,014 | 1,973 | 2,004 | 2,004 | +51 (+2.61%) | 996,300 |
1 Dec 2020 | JPY | 1,864 | 1,959 | 1,860 | 1,953 | 1,953 | +109 (+5.91%) | 1,226,200 |
30 Nov 2020 | JPY | 1,892 | 1,894 | 1,836 | 1,844 | 1,844 | -37 (-1.97%) | 1,179,600 |
27 Nov 2020 | JPY | 1,900 | 1,900 | 1,870 | 1,881 | 1,881 | -18 (-0.95%) | 802,400 |
26 Nov 2020 | JPY | 1,862 | 1,899 | 1,850 | 1,899 | 1,899 | +21 (+1.12%) | 502,600 |
25 Nov 2020 | JPY | 1,895 | 1,923 | 1,875 | 1,878 | 1,878 | +32 (+1.73%) | 666,300 |
24 Nov 2020 | JPY | 1,868 | 1,870 | 1,838 | 1,846 | 1,846 | +13 (+0.71%) | 830,100 |
20 Nov 2020 | JPY | 1,830 | 1,838 | 1,814 | 1,833 | 1,833 | -16 (-0.87%) | 502,400 |
19 Nov 2020 | JPY | 1,843 | 1,859 | 1,832 | 1,849 | 1,849 | -26 (-1.39%) | 699,200 |
18 Nov 2020 | JPY | 1,898 | 1,898 | 1,855 | 1,875 | 1,875 | -20 (-1.06%) | 694,200 |
17 Nov 2020 | JPY | 1,892 | 1,902 | 1,854 | 1,895 | 1,895 | +28 (+1.50%) | 853,000 |
16 Nov 2020 | JPY | 1,856 | 1,877 | 1,844 | 1,867 | 1,867 | +51 (+2.81%) | 677,700 |
13 Nov 2020 | JPY | 1,821 | 1,831 | 1,780 | 1,816 | 1,816 | -16 (-0.87%) | 1,273,000 |
12 Nov 2020 | JPY | 1,828 | 1,836 | 1,805 | 1,832 | 1,832 | +11 (+0.60%) | 1,093,200 |
11 Nov 2020 | JPY | 1,817 | 1,838 | 1,802 | 1,821 | 1,821 | +40 (+2.25%) | 1,000,000 |
10 Nov 2020 | JPY | 1,795 | 1,814 | 1,768 | 1,781 | 1,781 | +62 (+3.61%) | 1,017,800 |
9 Nov 2020 | JPY | 1,700 | 1,730 | 1,686 | 1,719 | 1,719 | +43 (+2.57%) | 694,300 |
6 Nov 2020 | JPY | 1,646 | 1,683 | 1,627 | 1,676 | 1,676 | +10 (+0.60%) | 759,300 |
5 Nov 2020 | JPY | 1,635 | 1,671 | 1,595 | 1,666 | 1,666 | +16 (+0.97%) | 1,468,100 |
4 Nov 2020 | JPY | 1,641 | 1,657 | 1,622 | 1,650 | 1,650 | +87 (+5.57%) | 1,080,100 |
2 Nov 2020 | JPY | 1,531 | 1,578 | 1,530 | 1,563 | 1,563 | +37 (+2.42%) | 697,600 |
30 Oct 2020 | JPY | 1,606 | 1,606 | 1,520 | 1,526 | 1,526 | -62 (-3.90%) | 641,000 |
29 Oct 2020 | JPY | 1,533 | 1,591 | 1,529 | 1,588 | 1,588 | +15 (+0.95%) | 869,000 |
28 Oct 2020 | JPY | 1,611 | 1,612 | 1,563 | 1,573 | 1,573 | -61 (-3.73%) | 628,900 |