Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | JPY | 3,660 | 3,670 | 3,585 | 3,635 | 3,635 | -50 (-1.36%) | 402,600 |
9 Dec 2020 | JPY | 3,570 | 3,695 | 3,560 | 3,685 | 3,685 | +110 (+3.08%) | 514,000 |
8 Dec 2020 | JPY | 3,585 | 3,590 | 3,520 | 3,575 | 3,575 | -40 (-1.11%) | 791,200 |
7 Dec 2020 | JPY | 3,725 | 3,750 | 3,595 | 3,615 | 3,615 | -125 (-3.34%) | 589,400 |
4 Dec 2020 | JPY | 3,670 | 3,760 | 3,670 | 3,740 | 3,740 | +25 (+0.67%) | 447,700 |
3 Dec 2020 | JPY | 3,630 | 3,730 | 3,620 | 3,715 | 3,715 | +65 (+1.78%) | 508,900 |
2 Dec 2020 | JPY | 3,665 | 3,695 | 3,610 | 3,650 | 3,650 | -55 (-1.48%) | 958,700 |
1 Dec 2020 | JPY | 3,855 | 3,880 | 3,690 | 3,705 | 3,705 | -120 (-3.14%) | 1,104,400 |
30 Nov 2020 | JPY | 3,790 | 3,850 | 3,750 | 3,825 | 3,825 | +35 (+0.92%) | 1,994,300 |
27 Nov 2020 | JPY | 3,660 | 3,805 | 3,660 | 3,790 | 3,790 | +170 (+4.70%) | 1,369,700 |
26 Nov 2020 | JPY | 3,545 | 3,645 | 3,515 | 3,620 | 3,620 | +120 (+3.43%) | 1,107,400 |
25 Nov 2020 | JPY | 3,430 | 3,525 | 3,395 | 3,500 | 3,500 | +90 (+2.64%) | 771,300 |
24 Nov 2020 | JPY | 3,375 | 3,410 | 3,360 | 3,410 | 3,410 | +135 (+4.12%) | 729,500 |
20 Nov 2020 | JPY | 3,300 | 3,310 | 3,240 | 3,275 | 3,275 | -55 (-1.65%) | 601,300 |
19 Nov 2020 | JPY | 3,300 | 3,330 | 3,265 | 3,330 | 3,330 | +40 (+1.22%) | 702,900 |
18 Nov 2020 | JPY | 3,235 | 3,295 | 3,230 | 3,290 | 3,290 | +25 (+0.77%) | 567,700 |
17 Nov 2020 | JPY | 3,305 | 3,320 | 3,215 | 3,265 | 3,265 | -60 (-1.80%) | 905,100 |
16 Nov 2020 | JPY | 3,310 | 3,415 | 3,295 | 3,325 | 3,325 | +5 (+0.15%) | 1,214,200 |
13 Nov 2020 | JPY | 3,400 | 3,400 | 3,305 | 3,320 | 3,320 | -85 (-2.50%) | 952,100 |
12 Nov 2020 | JPY | 3,460 | 3,495 | 3,395 | 3,405 | 3,405 | 0.0 (0.0%) | 767,300 |
11 Nov 2020 | JPY | 3,445 | 3,450 | 3,370 | 3,405 | 3,405 | +10 (+0.29%) | 972,300 |
10 Nov 2020 | JPY | 3,410 | 3,445 | 3,365 | 3,395 | 3,395 | -40 (-1.16%) | 825,600 |
9 Nov 2020 | JPY | 3,420 | 3,440 | 3,370 | 3,435 | 3,435 | +65 (+1.93%) | 483,100 |
6 Nov 2020 | JPY | 3,375 | 3,400 | 3,350 | 3,370 | 3,370 | 0.0 (0.0%) | 497,400 |
5 Nov 2020 | JPY | 3,295 | 3,385 | 3,280 | 3,370 | 3,370 | +45 (+1.35%) | 825,300 |
4 Nov 2020 | JPY | 3,310 | 3,345 | 3,250 | 3,325 | 3,325 | +45 (+1.37%) | 531,900 |
2 Nov 2020 | JPY | 3,290 | 3,325 | 3,250 | 3,280 | 3,280 | +45 (+1.39%) | 499,800 |
30 Oct 2020 | JPY | 3,245 | 3,280 | 3,215 | 3,235 | 3,235 | -30 (-0.92%) | 653,100 |
29 Oct 2020 | JPY | 3,190 | 3,275 | 3,185 | 3,265 | 3,265 | +20 (+0.62%) | 525,700 |
28 Oct 2020 | JPY | 3,170 | 3,260 | 3,155 | 3,245 | 3,245 | +95 (+3.02%) | 447,100 |