Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 2,210 | 2,227 | 2,172 | 2,216 | 2,216 | +42 (+1.93%) | 226,700 |
16 Dec 2020 | JPY | 2,132 | 2,185 | 2,093 | 2,174 | 2,174 | +92 (+4.42%) | 200,500 |
15 Dec 2020 | JPY | 2,106 | 2,153 | 2,069 | 2,082 | 2,082 | -3 (-0.14%) | 165,000 |
14 Dec 2020 | JPY | 2,107 | 2,120 | 2,082 | 2,085 | 2,085 | -14 (-0.67%) | 71,300 |
11 Dec 2020 | JPY | 2,077 | 2,103 | 2,069 | 2,099 | 2,099 | +30 (+1.45%) | 112,700 |
10 Dec 2020 | JPY | 2,098 | 2,102 | 2,057 | 2,069 | 2,069 | +14 (+0.68%) | 151,900 |
9 Dec 2020 | JPY | 2,018 | 2,056 | 2,004 | 2,055 | 2,055 | -3 (-0.15%) | 155,400 |
8 Dec 2020 | JPY | 2,086 | 2,086 | 2,042 | 2,058 | 2,058 | -8 (-0.39%) | 90,300 |
7 Dec 2020 | JPY | 2,123 | 2,123 | 2,035 | 2,066 | 2,066 | -89 (-4.13%) | 233,200 |
4 Dec 2020 | JPY | 2,162 | 2,173 | 2,129 | 2,155 | 2,155 | +24 (+1.13%) | 225,200 |
3 Dec 2020 | JPY | 2,079 | 2,148 | 2,070 | 2,131 | 2,131 | +76 (+3.70%) | 273,000 |
2 Dec 2020 | JPY | 2,097 | 2,097 | 2,049 | 2,055 | 2,055 | -33 (-1.58%) | 177,000 |
1 Dec 2020 | JPY | 2,111 | 2,122 | 2,056 | 2,088 | 2,088 | +21 (+1.02%) | 185,700 |
30 Nov 2020 | JPY | 2,130 | 2,130 | 2,052 | 2,067 | 2,067 | -64 (-3.00%) | 213,400 |
27 Nov 2020 | JPY | 2,129 | 2,151 | 2,079 | 2,131 | 2,131 | -8 (-0.37%) | 302,700 |
26 Nov 2020 | JPY | 2,089 | 2,151 | 2,080 | 2,139 | 2,139 | +79 (+3.83%) | 234,500 |
25 Nov 2020 | JPY | 2,100 | 2,121 | 2,047 | 2,060 | 2,060 | -9 (-0.43%) | 222,700 |
24 Nov 2020 | JPY | 2,050 | 2,074 | 2,015 | 2,069 | 2,069 | +55 (+2.73%) | 408,900 |
20 Nov 2020 | JPY | 2,025 | 2,031 | 1,993 | 2,014 | 2,014 | -29 (-1.42%) | 234,700 |
19 Nov 2020 | JPY | 2,079 | 2,079 | 2,011 | 2,043 | 2,043 | -7 (-0.34%) | 219,400 |
18 Nov 2020 | JPY | 2,089 | 2,090 | 2,049 | 2,050 | 2,050 | +11 (+0.54%) | 187,700 |
17 Nov 2020 | JPY | 2,137 | 2,138 | 2,011 | 2,039 | 2,039 | -124 (-5.73%) | 220,800 |
16 Nov 2020 | JPY | 2,171 | 2,208 | 2,146 | 2,163 | 2,163 | +42 (+1.98%) | 243,000 |
13 Nov 2020 | JPY | 2,156 | 2,192 | 2,089 | 2,121 | 2,121 | +15 (+0.71%) | 350,700 |
12 Nov 2020 | JPY | 2,165 | 2,168 | 2,078 | 2,106 | 2,106 | -9 (-0.43%) | 318,700 |
11 Nov 2020 | JPY | 2,048 | 2,119 | 2,010 | 2,115 | 2,115 | +140 (+7.09%) | 282,700 |
10 Nov 2020 | JPY | 2,129 | 2,138 | 1,961 | 1,975 | 1,975 | -204 (-9.36%) | 536,300 |
9 Nov 2020 | JPY | 2,184 | 2,203 | 2,117 | 2,179 | 2,179 | +74 (+3.52%) | 452,300 |
6 Nov 2020 | JPY | 2,066 | 2,148 | 2,026 | 2,105 | 2,105 | +144 (+7.34%) | 819,200 |
5 Nov 2020 | JPY | 2,000 | 2,030 | 1,957 | 1,961 | 1,961 | -25 (-1.26%) | 509,500 |