Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 5,223 | 5,387 | 5,222 | 5,341 | 5,341 | +50 (+0.95%) | 1,866,700 |
3 Dec 2020 | JPY | 5,335 | 5,367 | 5,275 | 5,291 | 5,291 | -9 (-0.17%) | 1,817,700 |
2 Dec 2020 | JPY | 5,301 | 5,331 | 5,271 | 5,300 | 5,300 | +68 (+1.30%) | 2,419,300 |
1 Dec 2020 | JPY | 5,233 | 5,276 | 5,187 | 5,232 | 5,232 | +42 (+0.81%) | 2,182,100 |
30 Nov 2020 | JPY | 5,365 | 5,371 | 5,190 | 5,190 | 5,190 | -275 (-5.03%) | 5,062,300 |
27 Nov 2020 | JPY | 5,454 | 5,485 | 5,428 | 5,465 | 5,465 | +75 (+1.39%) | 2,822,000 |
26 Nov 2020 | JPY | 5,400 | 5,454 | 5,360 | 5,390 | 5,390 | -161 (-2.90%) | 1,977,000 |
25 Nov 2020 | JPY | 5,695 | 5,695 | 5,537 | 5,551 | 5,551 | +8 (+0.14%) | 2,134,500 |
24 Nov 2020 | JPY | 5,597 | 5,647 | 5,543 | 5,543 | 5,543 | +90 (+1.65%) | 2,114,800 |
20 Nov 2020 | JPY | 5,544 | 5,610 | 5,406 | 5,453 | 5,453 | -141 (-2.52%) | 2,031,600 |
19 Nov 2020 | JPY | 5,541 | 5,605 | 5,466 | 5,594 | 5,594 | +54 (+0.97%) | 2,940,700 |
18 Nov 2020 | JPY | 5,542 | 5,557 | 5,466 | 5,540 | 5,540 | +29 (+0.53%) | 2,289,000 |
17 Nov 2020 | JPY | 5,476 | 5,529 | 5,416 | 5,511 | 5,511 | +235 (+4.45%) | 3,404,900 |
16 Nov 2020 | JPY | 5,199 | 5,326 | 5,153 | 5,276 | 5,276 | +167 (+3.27%) | 2,314,800 |
13 Nov 2020 | JPY | 5,238 | 5,269 | 5,072 | 5,109 | 5,109 | -192 (-3.62%) | 1,966,300 |
12 Nov 2020 | JPY | 5,409 | 5,432 | 5,273 | 5,301 | 5,301 | -219 (-3.97%) | 1,813,800 |
11 Nov 2020 | JPY | 5,500 | 5,716 | 5,470 | 5,520 | 5,520 | +205 (+3.86%) | 3,680,900 |
10 Nov 2020 | JPY | 5,336 | 5,342 | 5,185 | 5,315 | 5,315 | +419 (+8.56%) | 4,553,900 |
9 Nov 2020 | JPY | 4,838 | 4,906 | 4,800 | 4,896 | 4,896 | +100 (+2.09%) | 1,484,700 |
6 Nov 2020 | JPY | 4,748 | 4,805 | 4,700 | 4,796 | 4,796 | +8 (+0.17%) | 1,656,300 |
5 Nov 2020 | JPY | 4,780 | 4,792 | 4,732 | 4,788 | 4,788 | -17 (-0.35%) | 1,374,700 |
4 Nov 2020 | JPY | 4,800 | 4,867 | 4,770 | 4,805 | 4,805 | +37 (+0.78%) | 1,819,500 |
2 Nov 2020 | JPY | 4,680 | 4,792 | 4,672 | 4,768 | 4,768 | +109 (+2.34%) | 1,404,000 |
30 Oct 2020 | JPY | 4,661 | 4,711 | 4,650 | 4,659 | 4,659 | -54 (-1.15%) | 2,003,000 |
29 Oct 2020 | JPY | 4,678 | 4,744 | 4,658 | 4,713 | 4,713 | -10 (-0.21%) | 1,207,900 |
28 Oct 2020 | JPY | 4,801 | 4,807 | 4,712 | 4,723 | 4,723 | -174 (-3.55%) | 1,977,700 |
27 Oct 2020 | JPY | 4,930 | 4,959 | 4,887 | 4,897 | 4,897 | -33 (-0.67%) | 1,070,500 |
26 Oct 2020 | JPY | 4,872 | 4,930 | 4,861 | 4,930 | 4,930 | +42 (+0.86%) | 848,800 |
23 Oct 2020 | JPY | 4,885 | 4,904 | 4,829 | 4,888 | 4,888 | +48 (+0.99%) | 1,111,700 |
22 Oct 2020 | JPY | 4,890 | 4,903 | 4,836 | 4,840 | 4,840 | -27 (-0.55%) | 992,500 |