Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 1,790 | 1,806 | 1,773 | 1,799 | 1,799 | +15 (+0.84%) | 107,600 |
16 Dec 2020 | JPY | 1,815 | 1,838 | 1,779 | 1,784 | 1,784 | -28 (-1.55%) | 83,500 |
15 Dec 2020 | JPY | 1,813 | 1,822 | 1,802 | 1,812 | 1,812 | +1 (+0.06%) | 158,300 |
14 Dec 2020 | JPY | 1,772 | 1,850 | 1,772 | 1,811 | 1,811 | +29 (+1.63%) | 128,900 |
11 Dec 2020 | JPY | 1,760 | 1,785 | 1,760 | 1,782 | 1,782 | +21 (+1.19%) | 106,300 |
10 Dec 2020 | JPY | 1,797 | 1,797 | 1,761 | 1,761 | 1,761 | -32 (-1.78%) | 134,100 |
9 Dec 2020 | JPY | 1,802 | 1,813 | 1,791 | 1,793 | 1,793 | -9 (-0.50%) | 111,400 |
8 Dec 2020 | JPY | 1,810 | 1,814 | 1,795 | 1,802 | 1,802 | -8 (-0.44%) | 181,800 |
7 Dec 2020 | JPY | 1,854 | 1,854 | 1,808 | 1,810 | 1,810 | -44 (-2.37%) | 112,300 |
4 Dec 2020 | JPY | 1,885 | 1,885 | 1,811 | 1,854 | 1,854 | -43 (-2.27%) | 316,900 |
3 Dec 2020 | JPY | 1,922 | 1,922 | 1,881 | 1,897 | 1,897 | -25 (-1.30%) | 269,300 |
2 Dec 2020 | JPY | 1,899 | 1,948 | 1,897 | 1,922 | 1,922 | -13 (-0.67%) | 215,700 |
1 Dec 2020 | JPY | 1,900 | 1,950 | 1,871 | 1,935 | 1,935 | +14 (+0.73%) | 246,200 |
30 Nov 2020 | JPY | 1,969 | 1,973 | 1,909 | 1,921 | 1,921 | -91 (-4.52%) | 279,300 |
27 Nov 2020 | JPY | 1,975 | 2,030 | 1,975 | 2,012 | 2,012 | -1 (-0.05%) | 182,300 |
26 Nov 2020 | JPY | 1,980 | 2,029 | 1,958 | 2,013 | 2,013 | -13 (-0.64%) | 293,500 |
25 Nov 2020 | JPY | 2,090 | 2,130 | 2,019 | 2,026 | 2,026 | -110 (-5.15%) | 352,400 |
24 Nov 2020 | JPY | 2,170 | 2,182 | 2,130 | 2,136 | 2,136 | -19 (-0.88%) | 148,900 |
20 Nov 2020 | JPY | 2,148 | 2,167 | 2,117 | 2,155 | 2,155 | +4 (+0.19%) | 118,400 |
19 Nov 2020 | JPY | 2,108 | 2,151 | 2,093 | 2,151 | 2,151 | +34 (+1.61%) | 192,700 |
18 Nov 2020 | JPY | 2,115 | 2,138 | 2,095 | 2,117 | 2,117 | -11 (-0.52%) | 109,800 |
17 Nov 2020 | JPY | 2,140 | 2,142 | 2,107 | 2,128 | 2,128 | -22 (-1.02%) | 111,500 |
16 Nov 2020 | JPY | 2,135 | 2,157 | 2,108 | 2,150 | 2,150 | +23 (+1.08%) | 152,300 |
13 Nov 2020 | JPY | 2,142 | 2,158 | 2,095 | 2,127 | 2,127 | -23 (-1.07%) | 128,500 |
12 Nov 2020 | JPY | 2,158 | 2,178 | 2,124 | 2,150 | 2,150 | 0.0 (0.0%) | 161,800 |
11 Nov 2020 | JPY | 2,158 | 2,197 | 2,145 | 2,150 | 2,150 | -29 (-1.33%) | 244,000 |
10 Nov 2020 | JPY | 2,206 | 2,220 | 2,133 | 2,179 | 2,179 | +51 (+2.40%) | 225,200 |
9 Nov 2020 | JPY | 2,128 | 2,214 | 2,100 | 2,128 | 2,128 | -27 (-1.25%) | 315,900 |
6 Nov 2020 | JPY | 2,080 | 2,251 | 2,072 | 2,155 | 2,155 | +94 (+4.56%) | 665,300 |
5 Nov 2020 | JPY | 1,966 | 2,063 | 1,957 | 2,061 | 2,061 | +84 (+4.25%) | 246,500 |