Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 1,247 | 1,252 | 1,221 | 1,227 | 1,227 | -24 (-1.92%) | 1,344,400 |
16 Dec 2020 | JPY | 1,242 | 1,261 | 1,242 | 1,251 | 1,251 | +14 (+1.13%) | 794,100 |
15 Dec 2020 | JPY | 1,238 | 1,249 | 1,232 | 1,237 | 1,237 | -9 (-0.72%) | 994,200 |
14 Dec 2020 | JPY | 1,232 | 1,266 | 1,231 | 1,246 | 1,246 | +2 (+0.16%) | 749,200 |
11 Dec 2020 | JPY | 1,257 | 1,264 | 1,223 | 1,244 | 1,244 | -8 (-0.64%) | 1,137,600 |
10 Dec 2020 | JPY | 1,290 | 1,295 | 1,250 | 1,252 | 1,252 | -26 (-2.03%) | 847,700 |
9 Dec 2020 | JPY | 1,246 | 1,285 | 1,245 | 1,278 | 1,278 | +32 (+2.57%) | 712,800 |
8 Dec 2020 | JPY | 1,246 | 1,268 | 1,238 | 1,246 | 1,246 | -14 (-1.11%) | 721,800 |
7 Dec 2020 | JPY | 1,288 | 1,288 | 1,260 | 1,260 | 1,260 | 0.0 (0.0%) | 810,300 |
4 Dec 2020 | JPY | 1,243 | 1,269 | 1,239 | 1,260 | 1,260 | +16 (+1.29%) | 813,800 |
3 Dec 2020 | JPY | 1,235 | 1,250 | 1,230 | 1,244 | 1,244 | +12 (+0.97%) | 977,200 |
2 Dec 2020 | JPY | 1,205 | 1,245 | 1,196 | 1,232 | 1,232 | +28 (+2.33%) | 1,308,600 |
1 Dec 2020 | JPY | 1,181 | 1,204 | 1,172 | 1,204 | 1,204 | +9 (+0.75%) | 1,365,300 |
30 Nov 2020 | JPY | 1,246 | 1,246 | 1,189 | 1,195 | 1,195 | -52 (-4.17%) | 1,381,100 |
27 Nov 2020 | JPY | 1,215 | 1,255 | 1,207 | 1,247 | 1,247 | +47 (+3.92%) | 1,370,100 |
26 Nov 2020 | JPY | 1,198 | 1,205 | 1,183 | 1,200 | 1,200 | -10 (-0.83%) | 799,300 |
25 Nov 2020 | JPY | 1,242 | 1,250 | 1,208 | 1,210 | 1,210 | +10 (+0.83%) | 1,467,900 |
24 Nov 2020 | JPY | 1,193 | 1,212 | 1,185 | 1,200 | 1,200 | +37 (+3.18%) | 1,502,900 |
20 Nov 2020 | JPY | 1,150 | 1,176 | 1,141 | 1,163 | 1,163 | -15 (-1.27%) | 1,502,300 |
19 Nov 2020 | JPY | 1,220 | 1,230 | 1,167 | 1,178 | 1,178 | -48 (-3.92%) | 1,631,200 |
18 Nov 2020 | JPY | 1,257 | 1,257 | 1,222 | 1,226 | 1,226 | -46 (-3.62%) | 1,223,000 |
17 Nov 2020 | JPY | 1,258 | 1,283 | 1,239 | 1,272 | 1,272 | +24 (+1.92%) | 1,885,500 |
16 Nov 2020 | JPY | 1,301 | 1,305 | 1,239 | 1,248 | 1,248 | -23 (-1.81%) | 1,915,800 |
13 Nov 2020 | JPY | 1,266 | 1,277 | 1,243 | 1,271 | 1,271 | -2 (-0.16%) | 1,557,600 |
12 Nov 2020 | JPY | 1,302 | 1,302 | 1,257 | 1,273 | 1,273 | -47 (-3.56%) | 1,621,300 |
11 Nov 2020 | JPY | 1,387 | 1,420 | 1,292 | 1,320 | 1,320 | -18 (-1.35%) | 2,145,300 |
10 Nov 2020 | JPY | 1,313 | 1,346 | 1,294 | 1,338 | 1,338 | +125 (+10.31%) | 2,143,300 |
9 Nov 2020 | JPY | 1,200 | 1,228 | 1,186 | 1,213 | 1,213 | +15 (+1.25%) | 1,111,800 |
6 Nov 2020 | JPY | 1,152 | 1,199 | 1,152 | 1,198 | 1,198 | +53 (+4.63%) | 1,054,500 |
5 Nov 2020 | JPY | 1,139 | 1,158 | 1,117 | 1,145 | 1,145 | -24 (-2.05%) | 1,336,000 |