Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 2,675 | 2,682 | 2,650 | 2,669 | 2,669 | -18 (-0.67%) | 129,600 |
16 Dec 2020 | JPY | 2,716 | 2,750 | 2,684 | 2,687 | 2,687 | +17 (+0.64%) | 135,700 |
15 Dec 2020 | JPY | 2,709 | 2,719 | 2,657 | 2,670 | 2,670 | -16 (-0.60%) | 162,000 |
14 Dec 2020 | JPY | 2,648 | 2,708 | 2,627 | 2,686 | 2,686 | +32 (+1.21%) | 359,000 |
11 Dec 2020 | JPY | 2,593 | 2,660 | 2,586 | 2,654 | 2,654 | +32 (+1.22%) | 436,100 |
10 Dec 2020 | JPY | 2,661 | 2,676 | 2,605 | 2,622 | 2,622 | -61 (-2.27%) | 326,700 |
9 Dec 2020 | JPY | 2,665 | 2,704 | 2,649 | 2,683 | 2,683 | -20 (-0.74%) | 357,200 |
8 Dec 2020 | JPY | 2,708 | 2,739 | 2,694 | 2,703 | 2,703 | -9 (-0.33%) | 231,300 |
7 Dec 2020 | JPY | 2,815 | 2,825 | 2,697 | 2,712 | 2,712 | -57 (-2.06%) | 395,400 |
4 Dec 2020 | JPY | 2,760 | 2,808 | 2,751 | 2,769 | 2,769 | -4 (-0.14%) | 205,400 |
3 Dec 2020 | JPY | 2,823 | 2,842 | 2,739 | 2,773 | 2,773 | -76 (-2.67%) | 663,100 |
2 Dec 2020 | JPY | 2,890 | 2,903 | 2,817 | 2,849 | 2,849 | -117 (-3.94%) | 723,800 |
1 Dec 2020 | JPY | 2,940 | 2,983 | 2,930 | 2,966 | 2,966 | +53 (+1.82%) | 379,500 |
30 Nov 2020 | JPY | 2,929 | 2,956 | 2,910 | 2,913 | 2,913 | -30 (-1.02%) | 362,900 |
27 Nov 2020 | JPY | 2,910 | 2,978 | 2,910 | 2,943 | 2,943 | +58 (+2.01%) | 437,200 |
26 Nov 2020 | JPY | 2,874 | 2,902 | 2,862 | 2,885 | 2,885 | +40 (+1.41%) | 226,500 |
25 Nov 2020 | JPY | 2,894 | 2,914 | 2,839 | 2,845 | 2,845 | -17 (-0.59%) | 229,900 |
24 Nov 2020 | JPY | 2,845 | 2,904 | 2,835 | 2,862 | 2,862 | +81 (+2.91%) | 371,400 |
20 Nov 2020 | JPY | 2,752 | 2,809 | 2,749 | 2,781 | 2,781 | +22 (+0.80%) | 215,200 |
19 Nov 2020 | JPY | 2,722 | 2,762 | 2,706 | 2,759 | 2,759 | -11 (-0.40%) | 267,000 |
18 Nov 2020 | JPY | 2,784 | 2,803 | 2,752 | 2,770 | 2,770 | -23 (-0.82%) | 298,600 |
17 Nov 2020 | JPY | 2,760 | 2,795 | 2,717 | 2,793 | 2,793 | +13 (+0.47%) | 430,200 |
16 Nov 2020 | JPY | 2,850 | 2,850 | 2,741 | 2,780 | 2,780 | -40 (-1.42%) | 459,400 |
13 Nov 2020 | JPY | 2,671 | 2,852 | 2,619 | 2,820 | 2,820 | +131 (+4.87%) | 842,700 |
12 Nov 2020 | JPY | 2,702 | 2,724 | 2,664 | 2,689 | 2,689 | -29 (-1.07%) | 293,800 |
11 Nov 2020 | JPY | 2,739 | 2,798 | 2,705 | 2,718 | 2,718 | +5 (+0.18%) | 381,700 |
10 Nov 2020 | JPY | 2,705 | 2,741 | 2,685 | 2,713 | 2,713 | +92 (+3.51%) | 468,600 |
9 Nov 2020 | JPY | 2,593 | 2,638 | 2,561 | 2,621 | 2,621 | +41 (+1.59%) | 524,000 |
6 Nov 2020 | JPY | 2,586 | 2,595 | 2,555 | 2,580 | 2,580 | +13 (+0.51%) | 309,200 |
5 Nov 2020 | JPY | 2,554 | 2,576 | 2,538 | 2,567 | 2,567 | +39 (+1.54%) | 468,300 |