Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 2,500 | 2,533 | 2,495 | 2,523 | 2,523 | +10 (+0.40%) | 52,900 |
3 Dec 2020 | JPY | 2,546 | 2,548 | 2,502 | 2,513 | 2,513 | -2 (-0.08%) | 69,700 |
2 Dec 2020 | JPY | 2,572 | 2,587 | 2,510 | 2,515 | 2,515 | -47 (-1.83%) | 102,800 |
1 Dec 2020 | JPY | 2,609 | 2,624 | 2,554 | 2,562 | 2,562 | -35 (-1.35%) | 99,700 |
30 Nov 2020 | JPY | 2,640 | 2,651 | 2,586 | 2,597 | 2,597 | -43 (-1.63%) | 170,600 |
27 Nov 2020 | JPY | 2,687 | 2,702 | 2,620 | 2,640 | 2,640 | -61 (-2.26%) | 121,400 |
26 Nov 2020 | JPY | 2,711 | 2,744 | 2,694 | 2,701 | 2,701 | -20 (-0.74%) | 107,600 |
25 Nov 2020 | JPY | 2,815 | 2,815 | 2,719 | 2,721 | 2,721 | -79 (-2.82%) | 124,000 |
24 Nov 2020 | JPY | 2,880 | 2,880 | 2,800 | 2,800 | 2,800 | -12 (-0.43%) | 87,300 |
20 Nov 2020 | JPY | 2,780 | 2,826 | 2,780 | 2,812 | 2,812 | +6 (+0.21%) | 58,800 |
19 Nov 2020 | JPY | 2,800 | 2,839 | 2,769 | 2,806 | 2,806 | +6 (+0.21%) | 103,200 |
18 Nov 2020 | JPY | 2,842 | 2,847 | 2,795 | 2,800 | 2,800 | -29 (-1.03%) | 84,500 |
17 Nov 2020 | JPY | 2,917 | 2,920 | 2,818 | 2,829 | 2,829 | -78 (-2.68%) | 77,200 |
16 Nov 2020 | JPY | 2,901 | 2,950 | 2,888 | 2,907 | 2,907 | +48 (+1.68%) | 141,600 |
13 Nov 2020 | JPY | 2,897 | 2,908 | 2,850 | 2,859 | 2,859 | -9 (-0.31%) | 77,400 |
12 Nov 2020 | JPY | 2,895 | 2,895 | 2,843 | 2,868 | 2,868 | -27 (-0.93%) | 91,500 |
11 Nov 2020 | JPY | 2,899 | 2,899 | 2,843 | 2,895 | 2,895 | +29 (+1.01%) | 113,000 |
10 Nov 2020 | JPY | 2,875 | 2,887 | 2,796 | 2,866 | 2,866 | -59 (-2.02%) | 165,000 |
9 Nov 2020 | JPY | 2,899 | 2,950 | 2,874 | 2,925 | 2,925 | +61 (+2.13%) | 135,100 |
6 Nov 2020 | JPY | 2,806 | 2,903 | 2,777 | 2,864 | 2,864 | +79 (+2.84%) | 164,500 |
5 Nov 2020 | JPY | 2,778 | 2,804 | 2,735 | 2,785 | 2,785 | +45 (+1.64%) | 121,800 |
4 Nov 2020 | JPY | 2,800 | 2,800 | 2,733 | 2,740 | 2,740 | -43 (-1.55%) | 117,100 |
2 Nov 2020 | JPY | 2,770 | 2,816 | 2,765 | 2,783 | 2,783 | +12 (+0.43%) | 90,500 |
30 Oct 2020 | JPY | 2,785 | 2,786 | 2,749 | 2,771 | 2,771 | -19 (-0.68%) | 59,800 |
29 Oct 2020 | JPY | 2,779 | 2,806 | 2,753 | 2,790 | 2,790 | -2 (-0.07%) | 55,200 |
28 Oct 2020 | JPY | 2,759 | 2,802 | 2,745 | 2,792 | 2,792 | +22 (+0.79%) | 65,500 |
27 Oct 2020 | JPY | 2,798 | 2,798 | 2,739 | 2,770 | 2,770 | -28 (-1.00%) | 56,200 |
26 Oct 2020 | JPY | 2,770 | 2,805 | 2,755 | 2,798 | 2,798 | +44 (+1.60%) | 48,700 |
23 Oct 2020 | JPY | 2,751 | 2,779 | 2,738 | 2,754 | 2,754 | -15 (-0.54%) | 49,300 |
22 Oct 2020 | JPY | 2,770 | 2,782 | 2,737 | 2,769 | 2,769 | -29 (-1.04%) | 55,900 |