Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 3,555 | 3,610 | 3,495 | 3,590 | 3,590 | +25 (+0.70%) | 571,900 |
3 Dec 2020 | JPY | 3,630 | 3,635 | 3,515 | 3,565 | 3,565 | -75 (-2.06%) | 463,500 |
2 Dec 2020 | JPY | 3,730 | 3,740 | 3,615 | 3,640 | 3,640 | -70 (-1.89%) | 566,000 |
1 Dec 2020 | JPY | 3,745 | 3,745 | 3,680 | 3,710 | 3,710 | -10 (-0.27%) | 535,000 |
30 Nov 2020 | JPY | 3,750 | 3,770 | 3,685 | 3,720 | 3,720 | -5 (-0.13%) | 882,800 |
27 Nov 2020 | JPY | 3,650 | 3,745 | 3,635 | 3,725 | 3,725 | +45 (+1.22%) | 584,200 |
26 Nov 2020 | JPY | 3,650 | 3,690 | 3,620 | 3,680 | 3,680 | +50 (+1.38%) | 421,700 |
25 Nov 2020 | JPY | 3,680 | 3,715 | 3,625 | 3,630 | 3,630 | -50 (-1.36%) | 839,200 |
24 Nov 2020 | JPY | 3,565 | 3,725 | 3,550 | 3,680 | 3,680 | +80 (+2.22%) | 950,500 |
20 Nov 2020 | JPY | 3,530 | 3,615 | 3,520 | 3,600 | 3,600 | +85 (+2.42%) | 793,200 |
19 Nov 2020 | JPY | 3,480 | 3,550 | 3,450 | 3,515 | 3,515 | +85 (+2.48%) | 1,043,800 |
18 Nov 2020 | JPY | 3,325 | 3,445 | 3,270 | 3,430 | 3,430 | +95 (+2.85%) | 860,600 |
17 Nov 2020 | JPY | 3,335 | 3,345 | 3,235 | 3,335 | 3,335 | -95 (-2.77%) | 1,421,700 |
16 Nov 2020 | JPY | 3,610 | 3,610 | 3,410 | 3,430 | 3,430 | -130 (-3.65%) | 1,354,800 |
13 Nov 2020 | JPY | 3,565 | 3,625 | 3,520 | 3,560 | 3,560 | +35 (+0.99%) | 1,037,200 |
12 Nov 2020 | JPY | 3,595 | 3,635 | 3,510 | 3,525 | 3,525 | -15 (-0.42%) | 952,100 |
11 Nov 2020 | JPY | 3,445 | 3,610 | 3,405 | 3,540 | 3,540 | -10 (-0.28%) | 1,074,700 |
10 Nov 2020 | JPY | 3,600 | 3,740 | 3,480 | 3,550 | 3,550 | -240 (-6.33%) | 1,780,900 |
9 Nov 2020 | JPY | 3,670 | 3,930 | 3,620 | 3,790 | 3,790 | +110 (+2.99%) | 2,212,300 |
6 Nov 2020 | JPY | 3,555 | 3,710 | 3,505 | 3,680 | 3,680 | +155 (+4.40%) | 2,741,800 |
5 Nov 2020 | JPY | 3,450 | 3,595 | 3,385 | 3,525 | 3,525 | +115 (+3.37%) | 2,203,700 |
4 Nov 2020 | JPY | 3,190 | 3,440 | 3,135 | 3,410 | 3,410 | +360 (+11.80%) | 2,652,500 |
2 Nov 2020 | JPY | 3,105 | 3,160 | 3,030 | 3,050 | 3,050 | -70 (-2.24%) | 1,139,000 |
30 Oct 2020 | JPY | 3,065 | 3,200 | 3,015 | 3,120 | 3,120 | +100 (+3.31%) | 2,557,400 |
29 Oct 2020 | JPY | 3,000 | 3,040 | 2,922 | 3,020 | 3,020 | -25 (-0.82%) | 2,221,400 |
28 Oct 2020 | JPY | 3,190 | 3,250 | 2,895 | 3,045 | 3,045 | -425 (-12.25%) | 9,703,600 |
27 Oct 2020 | JPY | 3,470 | 3,470 | 3,470 | 3,470 | 3,470 | -700 (-16.79%) | 242,800 |
26 Oct 2020 | JPY | 4,360 | 4,370 | 4,165 | 4,170 | 4,170 | -120 (-2.80%) | 611,300 |
23 Oct 2020 | JPY | 4,405 | 4,410 | 4,230 | 4,290 | 4,290 | -230 (-5.09%) | 1,118,500 |
22 Oct 2020 | JPY | 4,580 | 4,600 | 4,480 | 4,520 | 4,520 | -125 (-2.69%) | 764,500 |