Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2020 | JPY | 3,497 | 3,508 | 3,433 | 3,469 | 3,469 | -9 (-0.26%) | 1,066,000 |
10 Dec 2020 | JPY | 3,481 | 3,559 | 3,478 | 3,478 | 3,478 | -62 (-1.75%) | 1,395,400 |
9 Dec 2020 | JPY | 3,538 | 3,569 | 3,529 | 3,540 | 3,540 | +1 (+0.03%) | 873,500 |
8 Dec 2020 | JPY | 3,514 | 3,555 | 3,508 | 3,539 | 3,539 | -9 (-0.25%) | 649,600 |
7 Dec 2020 | JPY | 3,611 | 3,624 | 3,544 | 3,548 | 3,548 | -41 (-1.14%) | 812,000 |
4 Dec 2020 | JPY | 3,650 | 3,662 | 3,583 | 3,589 | 3,589 | -68 (-1.86%) | 889,200 |
3 Dec 2020 | JPY | 3,641 | 3,680 | 3,623 | 3,657 | 3,657 | +49 (+1.36%) | 1,049,800 |
2 Dec 2020 | JPY | 3,553 | 3,628 | 3,503 | 3,608 | 3,608 | +61 (+1.72%) | 1,523,800 |
1 Dec 2020 | JPY | 3,412 | 3,559 | 3,412 | 3,547 | 3,547 | +142 (+4.17%) | 1,239,100 |
30 Nov 2020 | JPY | 3,505 | 3,533 | 3,405 | 3,405 | 3,405 | -154 (-4.33%) | 1,520,200 |
27 Nov 2020 | JPY | 3,602 | 3,622 | 3,543 | 3,559 | 3,559 | +14 (+0.39%) | 1,637,600 |
26 Nov 2020 | JPY | 3,483 | 3,549 | 3,478 | 3,545 | 3,545 | +20 (+0.57%) | 951,200 |
25 Nov 2020 | JPY | 3,623 | 3,651 | 3,519 | 3,525 | 3,525 | -8 (-0.23%) | 1,625,300 |
24 Nov 2020 | JPY | 3,474 | 3,555 | 3,464 | 3,533 | 3,533 | +155 (+4.59%) | 1,607,100 |
20 Nov 2020 | JPY | 3,327 | 3,386 | 3,315 | 3,378 | 3,378 | +8 (+0.24%) | 768,800 |
19 Nov 2020 | JPY | 3,308 | 3,385 | 3,295 | 3,370 | 3,370 | -6 (-0.18%) | 902,900 |
18 Nov 2020 | JPY | 3,397 | 3,420 | 3,355 | 3,376 | 3,376 | -26 (-0.76%) | 1,129,100 |
17 Nov 2020 | JPY | 3,351 | 3,416 | 3,302 | 3,402 | 3,402 | +102 (+3.09%) | 1,637,500 |
16 Nov 2020 | JPY | 3,220 | 3,323 | 3,205 | 3,300 | 3,300 | +177 (+5.67%) | 1,620,400 |
13 Nov 2020 | JPY | 3,165 | 3,228 | 3,117 | 3,123 | 3,123 | -197 (-5.93%) | 2,084,400 |
12 Nov 2020 | JPY | 3,324 | 3,395 | 3,266 | 3,320 | 3,320 | -144 (-4.16%) | 2,261,300 |
11 Nov 2020 | JPY | 3,398 | 3,478 | 3,365 | 3,464 | 3,464 | +136 (+4.09%) | 1,915,800 |
10 Nov 2020 | JPY | 3,204 | 3,334 | 3,203 | 3,328 | 3,328 | +278 (+9.11%) | 2,643,500 |
9 Nov 2020 | JPY | 3,030 | 3,071 | 2,980.5 | 3,050 | 3,050 | +44 (+1.46%) | 1,243,300 |
6 Nov 2020 | JPY | 3,012 | 3,040 | 2,938.5 | 3,006 | 3,006 | +21 (+0.70%) | 1,882,200 |
5 Nov 2020 | JPY | 2,952 | 2,989 | 2,906 | 2,985 | 2,985 | +45 (+1.53%) | 1,073,200 |
4 Nov 2020 | JPY | 2,930.5 | 2,964 | 2,895 | 2,940 | 2,940 | +54 (+1.87%) | 1,129,100 |
2 Nov 2020 | JPY | 2,810 | 2,891.5 | 2,810 | 2,886 | 2,886 | +99 (+3.55%) | 797,600 |
30 Oct 2020 | JPY | 2,815 | 2,823 | 2,777.5 | 2,787 | 2,787 | -28.5 (-1.01%) | 905,800 |
29 Oct 2020 | JPY | 2,772 | 2,816 | 2,748.5 | 2,815.5 | 2,815.5 | +2 (+0.07%) | 1,201,300 |