Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | JPY | 4,320 | 4,700 | 4,200 | 4,695 | 4,695 | +305 (+6.95%) | 43,700 |
7 Dec 2020 | JPY | 4,480 | 4,480 | 4,150 | 4,390 | 4,390 | -20 (-0.45%) | 26,300 |
4 Dec 2020 | JPY | 4,755 | 4,835 | 4,280 | 4,410 | 4,410 | -395 (-8.22%) | 50,700 |
3 Dec 2020 | JPY | 4,940 | 5,180 | 4,725 | 4,805 | 4,805 | -75 (-1.54%) | 103,200 |
2 Dec 2020 | JPY | 4,440 | 4,880 | 4,390 | 4,880 | 4,880 | +440 (+9.91%) | 85,200 |
1 Dec 2020 | JPY | 4,275 | 4,440 | 4,165 | 4,440 | 4,440 | +160 (+3.74%) | 31,000 |
30 Nov 2020 | JPY | 4,155 | 4,300 | 4,125 | 4,280 | 4,280 | +170 (+4.14%) | 43,400 |
27 Nov 2020 | JPY | 4,130 | 4,200 | 4,080 | 4,110 | 4,110 | -80 (-1.91%) | 11,900 |
26 Nov 2020 | JPY | 4,100 | 4,195 | 4,050 | 4,190 | 4,190 | +80 (+1.95%) | 22,800 |
25 Nov 2020 | JPY | 4,325 | 4,400 | 4,080 | 4,110 | 4,110 | -215 (-4.97%) | 40,300 |
24 Nov 2020 | JPY | 4,500 | 4,630 | 4,295 | 4,325 | 4,325 | -205 (-4.53%) | 35,200 |
20 Nov 2020 | JPY | 4,530 | 4,600 | 4,440 | 4,530 | 4,530 | -70 (-1.52%) | 13,300 |
19 Nov 2020 | JPY | 4,800 | 4,985 | 4,490 | 4,600 | 4,600 | -215 (-4.47%) | 90,400 |
18 Nov 2020 | JPY | 4,210 | 4,850 | 4,210 | 4,815 | 4,815 | +610 (+14.51%) | 103,700 |
17 Nov 2020 | JPY | 4,420 | 4,450 | 4,050 | 4,205 | 4,205 | -285 (-6.35%) | 47,900 |
16 Nov 2020 | JPY | 4,670 | 4,675 | 4,460 | 4,490 | 4,490 | -140 (-3.02%) | 22,700 |
13 Nov 2020 | JPY | 4,680 | 4,685 | 4,475 | 4,630 | 4,630 | -100 (-2.11%) | 38,900 |
12 Nov 2020 | JPY | 4,895 | 4,895 | 4,655 | 4,730 | 4,730 | -30 (-0.63%) | 33,400 |
11 Nov 2020 | JPY | 4,620 | 4,965 | 4,525 | 4,760 | 4,760 | +110 (+2.37%) | 68,100 |
10 Nov 2020 | JPY | 5,290 | 5,300 | 4,635 | 4,650 | 4,650 | -740 (-13.73%) | 173,400 |
9 Nov 2020 | JPY | 5,010 | 5,390 | 4,880 | 5,390 | 5,390 | +705 (+15.05%) | 166,500 |
6 Nov 2020 | JPY | 4,920 | 5,030 | 4,635 | 4,685 | 4,685 | -135 (-2.80%) | 108,700 |
5 Nov 2020 | JPY | 4,610 | 4,910 | 4,555 | 4,820 | 4,820 | +325 (+7.23%) | 113,300 |
4 Nov 2020 | JPY | 4,510 | 4,620 | 4,370 | 4,495 | 4,495 | +95 (+2.16%) | 183,600 |
2 Nov 2020 | JPY | 4,840 | 4,890 | 4,400 | 4,400 | 4,400 | -300 (-6.38%) | 150,600 |
30 Oct 2020 | JPY | 4,885 | 5,310 | 4,680 | 4,700 | 4,700 | -220 (-4.47%) | 358,200 |
29 Oct 2020 | JPY | 4,920 | 5,080 | 4,805 | 4,920 | 4,920 | -190 (-3.72%) | 414,900 |
28 Oct 2020 | JPY | 5,920 | 6,210 | 5,100 | 5,110 | 5,110 | -710 (-12.20%) | 458,700 |
27 Oct 2020 | JPY | 5,580 | 6,000 | 5,310 | 5,820 | 5,820 | +180 (+3.19%) | 473,100 |
26 Oct 2020 | JPY | 5,550 | 6,110 | 5,300 | 5,640 | 5,640 | +120 (+2.17%) | 1,079,400 |