Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 1,214.5 | 1,221 | 1,206 | 1,219 | 1,219 | -2.5 (-0.20%) | 1,680,200 |
16 Dec 2020 | JPY | 1,232 | 1,235.5 | 1,221.5 | 1,221.5 | 1,221.5 | -3 (-0.24%) | 1,337,800 |
15 Dec 2020 | JPY | 1,233 | 1,235 | 1,224 | 1,224.5 | 1,224.5 | -13.5 (-1.09%) | 1,521,800 |
14 Dec 2020 | JPY | 1,238.5 | 1,252.5 | 1,236.5 | 1,238 | 1,238 | -6 (-0.48%) | 1,458,100 |
11 Dec 2020 | JPY | 1,227.5 | 1,244.5 | 1,225.5 | 1,244 | 1,244 | +13 (+1.06%) | 1,615,000 |
10 Dec 2020 | JPY | 1,236.5 | 1,241 | 1,228 | 1,231 | 1,231 | +1.5 (+0.12%) | 1,724,400 |
9 Dec 2020 | JPY | 1,228 | 1,235.5 | 1,218 | 1,229.5 | 1,229.5 | -7 (-0.57%) | 2,069,700 |
8 Dec 2020 | JPY | 1,242.5 | 1,245 | 1,236.5 | 1,236.5 | 1,236.5 | -5 (-0.40%) | 1,192,900 |
7 Dec 2020 | JPY | 1,253 | 1,254.5 | 1,235 | 1,241.5 | 1,241.5 | -12 (-0.96%) | 1,998,500 |
4 Dec 2020 | JPY | 1,252 | 1,261.5 | 1,250.5 | 1,253.5 | 1,253.5 | -3.5 (-0.28%) | 1,035,300 |
3 Dec 2020 | JPY | 1,260.5 | 1,265.5 | 1,250.5 | 1,257 | 1,257 | +2.5 (+0.20%) | 1,635,100 |
2 Dec 2020 | JPY | 1,269 | 1,269 | 1,238.5 | 1,254.5 | 1,254.5 | -4.5 (-0.36%) | 2,560,400 |
1 Dec 2020 | JPY | 1,266.5 | 1,274.5 | 1,239 | 1,259 | 1,259 | +1.5 (+0.12%) | 2,756,900 |
30 Nov 2020 | JPY | 1,262 | 1,266 | 1,240 | 1,257.5 | 1,257.5 | -18.5 (-1.45%) | 7,391,200 |
27 Nov 2020 | JPY | 1,279.5 | 1,283 | 1,266 | 1,276 | 1,276 | +2.5 (+0.20%) | 2,391,100 |
26 Nov 2020 | JPY | 1,290.5 | 1,290.5 | 1,270.5 | 1,273.5 | 1,273.5 | -23.5 (-1.81%) | 1,738,600 |
25 Nov 2020 | JPY | 1,339.5 | 1,339.5 | 1,287 | 1,297 | 1,297 | -34 (-2.55%) | 2,995,900 |
24 Nov 2020 | JPY | 1,330 | 1,344.5 | 1,327.5 | 1,331 | 1,331 | +25.5 (+1.95%) | 3,068,000 |
20 Nov 2020 | JPY | 1,307 | 1,321 | 1,301 | 1,305.5 | 1,305.5 | -6.5 (-0.50%) | 2,260,500 |
19 Nov 2020 | JPY | 1,287 | 1,312.5 | 1,281.5 | 1,312 | 1,312 | +26.5 (+2.06%) | 2,833,200 |
18 Nov 2020 | JPY | 1,276 | 1,285.5 | 1,273 | 1,285.5 | 1,285.5 | -3.5 (-0.27%) | 1,795,000 |
17 Nov 2020 | JPY | 1,269.5 | 1,291 | 1,267 | 1,289 | 1,289 | +20.5 (+1.62%) | 1,981,300 |
16 Nov 2020 | JPY | 1,272 | 1,281 | 1,266.5 | 1,268.5 | 1,268.5 | -1 (-0.08%) | 1,685,700 |
13 Nov 2020 | JPY | 1,265 | 1,277 | 1,254 | 1,269.5 | 1,269.5 | -7 (-0.55%) | 1,362,700 |
12 Nov 2020 | JPY | 1,292 | 1,298 | 1,274.5 | 1,276.5 | 1,276.5 | -15 (-1.16%) | 1,494,200 |
11 Nov 2020 | JPY | 1,289.5 | 1,302.5 | 1,272 | 1,291.5 | 1,291.5 | +21.5 (+1.69%) | 3,106,100 |
10 Nov 2020 | JPY | 1,262.5 | 1,281.5 | 1,257 | 1,270 | 1,270 | +13 (+1.03%) | 3,599,900 |
9 Nov 2020 | JPY | 1,265.5 | 1,269 | 1,247 | 1,257 | 1,257 | +1.5 (+0.12%) | 1,458,700 |
6 Nov 2020 | JPY | 1,239.5 | 1,262 | 1,239 | 1,255.5 | 1,255.5 | +15 (+1.21%) | 1,383,000 |
5 Nov 2020 | JPY | 1,222.5 | 1,243.5 | 1,215 | 1,240.5 | 1,240.5 | +11.5 (+0.94%) | 1,413,400 |