Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 1,080 | 1,088 | 1,069 | 1,076 | 1,076 | -24 (-2.18%) | 267,400 |
3 Dec 2020 | JPY | 1,128 | 1,129 | 1,091 | 1,100 | 1,100 | -16 (-1.43%) | 239,300 |
2 Dec 2020 | JPY | 1,121 | 1,134 | 1,100 | 1,116 | 1,116 | -26 (-2.28%) | 392,400 |
1 Dec 2020 | JPY | 1,123 | 1,165 | 1,117 | 1,142 | 1,142 | +49 (+4.48%) | 551,700 |
30 Nov 2020 | JPY | 1,103 | 1,124 | 1,078 | 1,093 | 1,093 | +13 (+1.20%) | 793,600 |
27 Nov 2020 | JPY | 1,085 | 1,096 | 1,072 | 1,080 | 1,080 | -9 (-0.83%) | 308,200 |
26 Nov 2020 | JPY | 1,071 | 1,093 | 1,058 | 1,089 | 1,089 | +10 (+0.93%) | 251,700 |
25 Nov 2020 | JPY | 1,090 | 1,107 | 1,072 | 1,079 | 1,079 | +10 (+0.94%) | 334,400 |
24 Nov 2020 | JPY | 1,069 | 1,088 | 1,063 | 1,069 | 1,069 | +28 (+2.69%) | 254,400 |
20 Nov 2020 | JPY | 1,034 | 1,054 | 1,025 | 1,041 | 1,041 | -4 (-0.38%) | 187,700 |
19 Nov 2020 | JPY | 1,035 | 1,050 | 1,024 | 1,045 | 1,045 | +10 (+0.97%) | 193,400 |
18 Nov 2020 | JPY | 1,050 | 1,056 | 1,028 | 1,035 | 1,035 | -33 (-3.09%) | 295,700 |
17 Nov 2020 | JPY | 1,098 | 1,111 | 1,067 | 1,068 | 1,068 | -4 (-0.37%) | 286,700 |
16 Nov 2020 | JPY | 1,095 | 1,100 | 1,072 | 1,072 | 1,072 | -26 (-2.37%) | 325,600 |
13 Nov 2020 | JPY | 1,122 | 1,134 | 1,089 | 1,098 | 1,098 | -21 (-1.88%) | 256,300 |
12 Nov 2020 | JPY | 1,159 | 1,167 | 1,114 | 1,119 | 1,119 | -54 (-4.60%) | 250,800 |
11 Nov 2020 | JPY | 1,137 | 1,210 | 1,137 | 1,173 | 1,173 | +66 (+5.96%) | 498,200 |
10 Nov 2020 | JPY | 1,132 | 1,148 | 1,055 | 1,107 | 1,107 | -145 (-11.58%) | 952,900 |
9 Nov 2020 | JPY | 1,229 | 1,253 | 1,215 | 1,252 | 1,252 | +37 (+3.05%) | 360,600 |
6 Nov 2020 | JPY | 1,187 | 1,215 | 1,179 | 1,215 | 1,215 | +20 (+1.67%) | 168,700 |
5 Nov 2020 | JPY | 1,207 | 1,217 | 1,179 | 1,195 | 1,195 | +12 (+1.01%) | 316,900 |
4 Nov 2020 | JPY | 1,178 | 1,197 | 1,167 | 1,183 | 1,183 | +28 (+2.42%) | 301,100 |
2 Nov 2020 | JPY | 1,129 | 1,173 | 1,112 | 1,155 | 1,155 | +54 (+4.90%) | 334,400 |
30 Oct 2020 | JPY | 1,137 | 1,144 | 1,099 | 1,101 | 1,101 | -51 (-4.43%) | 194,800 |
29 Oct 2020 | JPY | 1,144 | 1,160 | 1,106 | 1,152 | 1,152 | -2 (-0.17%) | 164,700 |
28 Oct 2020 | JPY | 1,163 | 1,174 | 1,145 | 1,154 | 1,154 | -24 (-2.04%) | 171,700 |
27 Oct 2020 | JPY | 1,179 | 1,189 | 1,163 | 1,178 | 1,178 | -10 (-0.84%) | 140,400 |
26 Oct 2020 | JPY | 1,200 | 1,200 | 1,177 | 1,188 | 1,188 | -10 (-0.83%) | 142,500 |
23 Oct 2020 | JPY | 1,181 | 1,207 | 1,158 | 1,198 | 1,198 | +7 (+0.59%) | 198,900 |
22 Oct 2020 | JPY | 1,208 | 1,210 | 1,188 | 1,191 | 1,191 | -24 (-1.98%) | 153,600 |