Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | JPY | 1,379.5 | 1,381 | 1,361 | 1,370 | 1,370 | -20.5 (-1.47%) | 153,200 |
9 Dec 2020 | JPY | 1,374 | 1,405 | 1,354 | 1,390.5 | 1,390.5 | +31.5 (+2.32%) | 278,200 |
8 Dec 2020 | JPY | 1,304.5 | 1,362.5 | 1,304.5 | 1,359 | 1,359 | +54 (+4.14%) | 231,800 |
7 Dec 2020 | JPY | 1,354.5 | 1,357.5 | 1,296.5 | 1,305 | 1,305 | -50.5 (-3.73%) | 254,800 |
4 Dec 2020 | JPY | 1,377.5 | 1,379 | 1,330 | 1,355.5 | 1,355.5 | -29.5 (-2.13%) | 220,800 |
3 Dec 2020 | JPY | 1,408.5 | 1,408.5 | 1,375 | 1,385 | 1,385 | -11.5 (-0.82%) | 139,600 |
2 Dec 2020 | JPY | 1,417.5 | 1,420 | 1,391 | 1,396.5 | 1,396.5 | -2.5 (-0.18%) | 153,400 |
1 Dec 2020 | JPY | 1,415.5 | 1,442 | 1,392 | 1,399 | 1,399 | -27 (-1.89%) | 282,800 |
30 Nov 2020 | JPY | 1,406 | 1,450 | 1,406 | 1,426 | 1,426 | +45 (+3.26%) | 687,800 |
27 Nov 2020 | JPY | 1,400.5 | 1,402.5 | 1,350 | 1,381 | 1,381 | -41.5 (-2.92%) | 574,400 |
26 Nov 2020 | JPY | 1,453 | 1,460.5 | 1,410.5 | 1,422.5 | 1,422.5 | -45.5 (-3.10%) | 358,000 |
25 Nov 2020 | JPY | 1,500 | 1,520 | 1,433 | 1,468 | 1,468 | -44.5 (-2.94%) | 392,400 |
24 Nov 2020 | JPY | 1,498 | 1,525 | 1,476 | 1,512.5 | 1,512.5 | +39.5 (+2.68%) | 187,200 |
20 Nov 2020 | JPY | 1,454 | 1,481.5 | 1,449 | 1,473 | 1,473 | +19 (+1.31%) | 153,200 |
19 Nov 2020 | JPY | 1,488.5 | 1,502.5 | 1,447 | 1,454 | 1,454 | -40.5 (-2.71%) | 196,600 |
18 Nov 2020 | JPY | 1,517.5 | 1,537.5 | 1,487.5 | 1,494.5 | 1,494.5 | -25.5 (-1.68%) | 192,400 |
17 Nov 2020 | JPY | 1,490 | 1,525 | 1,477.5 | 1,520 | 1,520 | +60 (+4.11%) | 317,800 |
16 Nov 2020 | JPY | 1,462.5 | 1,498.5 | 1,435.5 | 1,460 | 1,460 | +7 (+0.48%) | 357,800 |
13 Nov 2020 | JPY | 1,507.5 | 1,520 | 1,430 | 1,453 | 1,453 | -69.5 (-4.56%) | 452,800 |
12 Nov 2020 | JPY | 1,567.5 | 1,592.5 | 1,505 | 1,522.5 | 1,522.5 | -20 (-1.30%) | 297,800 |
11 Nov 2020 | JPY | 1,575 | 1,630 | 1,525 | 1,542.5 | 1,542.5 | +25 (+1.65%) | 643,400 |
10 Nov 2020 | JPY | 1,525 | 1,607.5 | 1,496 | 1,517.5 | 1,517.5 | +62 (+4.26%) | 796,800 |
9 Nov 2020 | JPY | 1,482 | 1,488.5 | 1,454.5 | 1,455.5 | 1,455.5 | -1.5 (-0.10%) | 230,000 |
6 Nov 2020 | JPY | 1,502.5 | 1,512.5 | 1,453 | 1,457 | 1,457 | -41.5 (-2.77%) | 295,000 |
5 Nov 2020 | JPY | 1,512.5 | 1,532.5 | 1,478 | 1,498.5 | 1,498.5 | -11.5 (-0.76%) | 314,600 |
4 Nov 2020 | JPY | 1,471 | 1,510 | 1,467.5 | 1,510 | 1,510 | +71.5 (+4.97%) | 324,200 |
2 Nov 2020 | JPY | 1,465 | 1,479.5 | 1,420.5 | 1,438.5 | 1,438.5 | -9 (-0.62%) | 343,200 |
30 Oct 2020 | JPY | 1,515 | 1,515 | 1,443.5 | 1,447.5 | 1,447.5 | -48 (-3.21%) | 371,600 |
29 Oct 2020 | JPY | 1,490 | 1,535 | 1,488 | 1,495.5 | 1,495.5 | -29.5 (-1.93%) | 312,600 |
28 Oct 2020 | JPY | 1,550 | 1,575 | 1,492.5 | 1,525 | 1,525 | -45 (-2.87%) | 433,600 |