Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 1,116 | 1,130 | 1,081 | 1,102 | 1,102 | -24 (-2.13%) | 1,167,900 |
3 Dec 2020 | JPY | 1,175 | 1,178 | 1,111 | 1,126 | 1,126 | -49 (-4.17%) | 1,140,200 |
2 Dec 2020 | JPY | 1,160 | 1,182 | 1,140 | 1,175 | 1,175 | +7 (+0.60%) | 664,000 |
1 Dec 2020 | JPY | 1,190 | 1,212 | 1,158 | 1,168 | 1,168 | -18 (-1.52%) | 780,500 |
30 Nov 2020 | JPY | 1,192 | 1,230 | 1,182 | 1,186 | 1,186 | -22 (-1.82%) | 866,900 |
27 Nov 2020 | JPY | 1,160 | 1,217 | 1,157 | 1,208 | 1,208 | +35 (+2.98%) | 980,200 |
26 Nov 2020 | JPY | 1,196 | 1,225 | 1,153 | 1,173 | 1,173 | +6 (+0.51%) | 1,019,400 |
25 Nov 2020 | JPY | 1,209 | 1,238 | 1,167 | 1,167 | 1,167 | -56 (-4.58%) | 1,351,100 |
24 Nov 2020 | JPY | 1,258 | 1,260 | 1,209 | 1,223 | 1,223 | -47 (-3.70%) | 1,563,900 |
20 Nov 2020 | JPY | 1,186 | 1,299 | 1,170 | 1,270 | 1,270 | +78 (+6.54%) | 3,088,500 |
19 Nov 2020 | JPY | 1,163 | 1,200 | 1,125 | 1,192 | 1,192 | +43 (+3.74%) | 1,756,100 |
18 Nov 2020 | JPY | 1,175 | 1,212 | 1,113 | 1,149 | 1,149 | -26 (-2.21%) | 2,200,600 |
17 Nov 2020 | JPY | 1,290 | 1,300 | 1,168 | 1,175 | 1,175 | -141 (-10.71%) | 2,682,100 |
16 Nov 2020 | JPY | 1,470 | 1,488 | 1,289 | 1,316 | 1,316 | -124 (-8.61%) | 9,211,000 |
13 Nov 2020 | JPY | 1,152 | 1,447 | 1,150 | 1,440 | 1,440 | +293 (+25.54%) | 10,290,800 |
12 Nov 2020 | JPY | 1,130 | 1,175 | 1,119 | 1,147 | 1,147 | +19 (+1.68%) | 993,600 |
11 Nov 2020 | JPY | 1,068 | 1,129 | 1,065 | 1,128 | 1,128 | +48 (+4.44%) | 827,500 |
10 Nov 2020 | JPY | 1,170 | 1,180 | 1,080 | 1,080 | 1,080 | -150 (-12.20%) | 1,572,800 |
9 Nov 2020 | JPY | 1,190 | 1,246 | 1,183 | 1,230 | 1,230 | +48 (+4.06%) | 970,000 |
6 Nov 2020 | JPY | 1,197 | 1,199 | 1,149 | 1,182 | 1,182 | +5 (+0.42%) | 825,600 |
5 Nov 2020 | JPY | 1,155 | 1,196 | 1,145 | 1,177 | 1,177 | +11 (+0.94%) | 715,800 |
4 Nov 2020 | JPY | 1,120 | 1,175 | 1,117 | 1,166 | 1,166 | +78 (+7.17%) | 1,020,900 |
2 Nov 2020 | JPY | 1,098 | 1,111 | 1,064 | 1,088 | 1,088 | +1 (+0.09%) | 593,000 |
30 Oct 2020 | JPY | 1,144 | 1,159 | 1,075 | 1,087 | 1,087 | -75 (-6.45%) | 1,154,800 |
29 Oct 2020 | JPY | 1,123 | 1,171 | 1,113 | 1,162 | 1,162 | +19 (+1.66%) | 790,600 |
28 Oct 2020 | JPY | 1,198 | 1,263 | 1,137 | 1,143 | 1,143 | -61 (-5.07%) | 1,774,600 |
27 Oct 2020 | JPY | 1,182 | 1,209 | 1,140 | 1,204 | 1,204 | +22 (+1.86%) | 1,049,000 |
26 Oct 2020 | JPY | 1,213 | 1,235 | 1,182 | 1,182 | 1,182 | -12 (-1.01%) | 1,385,000 |
23 Oct 2020 | JPY | 1,156 | 1,200 | 1,131 | 1,194 | 1,194 | +36 (+3.11%) | 1,054,600 |
22 Oct 2020 | JPY | 1,192 | 1,202 | 1,153 | 1,158 | 1,158 | -54 (-4.46%) | 875,900 |