Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 1,070 | 1,071 | 1,052 | 1,057 | 1,057 | -15 (-1.40%) | 7,500 |
16 Dec 2020 | JPY | 1,072 | 1,080 | 1,054 | 1,072 | 1,072 | +13 (+1.23%) | 11,900 |
15 Dec 2020 | JPY | 1,040 | 1,068 | 1,040 | 1,059 | 1,059 | +17 (+1.63%) | 9,300 |
14 Dec 2020 | JPY | 1,055 | 1,073 | 1,036 | 1,042 | 1,042 | -13 (-1.23%) | 17,800 |
11 Dec 2020 | JPY | 1,029 | 1,064 | 1,024 | 1,055 | 1,055 | +23 (+2.23%) | 18,700 |
10 Dec 2020 | JPY | 1,027 | 1,038 | 1,027 | 1,032 | 1,032 | -2 (-0.19%) | 12,800 |
9 Dec 2020 | JPY | 1,021 | 1,040 | 1,020 | 1,034 | 1,034 | +6 (+0.58%) | 7,400 |
8 Dec 2020 | JPY | 1,022 | 1,032 | 1,021 | 1,028 | 1,028 | +4 (+0.39%) | 6,800 |
7 Dec 2020 | JPY | 1,033 | 1,040 | 1,017 | 1,024 | 1,024 | -6 (-0.58%) | 13,700 |
4 Dec 2020 | JPY | 1,031 | 1,031 | 1,020 | 1,030 | 1,030 | -1 (-0.10%) | 7,500 |
3 Dec 2020 | JPY | 1,013 | 1,031 | 1,010 | 1,031 | 1,031 | +25 (+2.49%) | 10,600 |
2 Dec 2020 | JPY | 1,027 | 1,038 | 1,004 | 1,006 | 1,006 | -15 (-1.47%) | 33,200 |
1 Dec 2020 | JPY | 1,022 | 1,038 | 1,020 | 1,021 | 1,021 | +5 (+0.49%) | 28,300 |
30 Nov 2020 | JPY | 1,068 | 1,068 | 1,016 | 1,016 | 1,016 | -51 (-4.78%) | 33,600 |
27 Nov 2020 | JPY | 1,069 | 1,082 | 1,055 | 1,067 | 1,067 | -1 (-0.09%) | 26,700 |
26 Nov 2020 | JPY | 1,074 | 1,074 | 1,057 | 1,068 | 1,068 | +8 (+0.75%) | 10,800 |
25 Nov 2020 | JPY | 1,081 | 1,081 | 1,059 | 1,060 | 1,060 | -23 (-2.12%) | 17,700 |
24 Nov 2020 | JPY | 1,069 | 1,083 | 1,061 | 1,083 | 1,083 | +44 (+4.23%) | 23,900 |
20 Nov 2020 | JPY | 1,059 | 1,059 | 1,028 | 1,039 | 1,039 | -5 (-0.48%) | 14,200 |
19 Nov 2020 | JPY | 1,030 | 1,044 | 1,030 | 1,044 | 1,044 | +11 (+1.06%) | 10,400 |
18 Nov 2020 | JPY | 1,040 | 1,042 | 1,031 | 1,033 | 1,033 | -14 (-1.34%) | 14,900 |
17 Nov 2020 | JPY | 1,058 | 1,058 | 1,035 | 1,047 | 1,047 | -9 (-0.85%) | 22,000 |
16 Nov 2020 | JPY | 1,065 | 1,065 | 1,043 | 1,056 | 1,056 | -1 (-0.09%) | 25,000 |
13 Nov 2020 | JPY | 1,090 | 1,090 | 1,055 | 1,057 | 1,057 | -33 (-3.03%) | 19,900 |
12 Nov 2020 | JPY | 1,100 | 1,100 | 1,071 | 1,090 | 1,090 | -10 (-0.91%) | 21,100 |
11 Nov 2020 | JPY | 1,093 | 1,100 | 1,078 | 1,100 | 1,100 | +18 (+1.66%) | 34,500 |
10 Nov 2020 | JPY | 1,080 | 1,085 | 1,068 | 1,082 | 1,082 | +12 (+1.12%) | 48,100 |
9 Nov 2020 | JPY | 1,070 | 1,070 | 1,055 | 1,070 | 1,070 | +9 (+0.85%) | 16,100 |
6 Nov 2020 | JPY | 1,052 | 1,068 | 1,047 | 1,061 | 1,061 | +32 (+3.11%) | 23,000 |
5 Nov 2020 | JPY | 1,026 | 1,072 | 1,023 | 1,029 | 1,029 | +4 (+0.39%) | 53,200 |