Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 1,377 | 1,378 | 1,357 | 1,370 | 1,370 | -10 (-0.72%) | 1,370,500 |
16 Dec 2020 | JPY | 1,381 | 1,385 | 1,372 | 1,380 | 1,380 | +15 (+1.10%) | 901,500 |
15 Dec 2020 | JPY | 1,380 | 1,381 | 1,364 | 1,365 | 1,365 | -24 (-1.73%) | 1,746,100 |
14 Dec 2020 | JPY | 1,380 | 1,404 | 1,376 | 1,389 | 1,389 | +6 (+0.43%) | 1,348,500 |
11 Dec 2020 | JPY | 1,378 | 1,384 | 1,363 | 1,383 | 1,383 | +10 (+0.73%) | 1,640,900 |
10 Dec 2020 | JPY | 1,373 | 1,391 | 1,373 | 1,373 | 1,373 | +1 (+0.07%) | 1,411,800 |
9 Dec 2020 | JPY | 1,370 | 1,378 | 1,368 | 1,372 | 1,372 | +9 (+0.66%) | 1,291,800 |
8 Dec 2020 | JPY | 1,362 | 1,375 | 1,361 | 1,363 | 1,363 | -3 (-0.22%) | 1,669,600 |
7 Dec 2020 | JPY | 1,406 | 1,410 | 1,366 | 1,366 | 1,366 | -38 (-2.71%) | 2,245,500 |
4 Dec 2020 | JPY | 1,412 | 1,420 | 1,402 | 1,404 | 1,404 | -11 (-0.78%) | 1,976,800 |
3 Dec 2020 | JPY | 1,409 | 1,427 | 1,406 | 1,415 | 1,415 | +12 (+0.86%) | 1,811,600 |
2 Dec 2020 | JPY | 1,390 | 1,411 | 1,388 | 1,403 | 1,403 | +5 (+0.36%) | 1,900,300 |
1 Dec 2020 | JPY | 1,400 | 1,412 | 1,390 | 1,398 | 1,398 | -6 (-0.43%) | 2,467,000 |
30 Nov 2020 | JPY | 1,442 | 1,444 | 1,399 | 1,404 | 1,404 | -38 (-2.64%) | 11,388,700 |
27 Nov 2020 | JPY | 1,430 | 1,445 | 1,419 | 1,442 | 1,442 | +10 (+0.70%) | 2,118,800 |
26 Nov 2020 | JPY | 1,452 | 1,459 | 1,426 | 1,432 | 1,432 | -26 (-1.78%) | 1,526,400 |
25 Nov 2020 | JPY | 1,469 | 1,495 | 1,452 | 1,458 | 1,458 | -2 (-0.14%) | 2,047,700 |
24 Nov 2020 | JPY | 1,470 | 1,482 | 1,454 | 1,460 | 1,460 | -3 (-0.21%) | 2,097,300 |
20 Nov 2020 | JPY | 1,485 | 1,491 | 1,461 | 1,463 | 1,463 | -13 (-0.88%) | 1,444,500 |
19 Nov 2020 | JPY | 1,500 | 1,509 | 1,468 | 1,476 | 1,476 | -29 (-1.93%) | 1,828,100 |
18 Nov 2020 | JPY | 1,502 | 1,520 | 1,492 | 1,505 | 1,505 | -22 (-1.44%) | 1,286,400 |
17 Nov 2020 | JPY | 1,513 | 1,529 | 1,503 | 1,527 | 1,527 | +14 (+0.93%) | 1,293,200 |
16 Nov 2020 | JPY | 1,525 | 1,543 | 1,509 | 1,513 | 1,513 | +15 (+1.00%) | 1,000,800 |
13 Nov 2020 | JPY | 1,486 | 1,507 | 1,484 | 1,498 | 1,498 | -11 (-0.73%) | 1,040,600 |
12 Nov 2020 | JPY | 1,503 | 1,545 | 1,495 | 1,509 | 1,509 | -34 (-2.20%) | 1,521,900 |
11 Nov 2020 | JPY | 1,576 | 1,586 | 1,528 | 1,543 | 1,543 | +1 (+0.06%) | 1,452,000 |
10 Nov 2020 | JPY | 1,531 | 1,545 | 1,504 | 1,542 | 1,542 | +77 (+5.26%) | 1,636,800 |
9 Nov 2020 | JPY | 1,486 | 1,489 | 1,456 | 1,465 | 1,465 | -3 (-0.20%) | 820,400 |
6 Nov 2020 | JPY | 1,462 | 1,484 | 1,458 | 1,468 | 1,468 | +22 (+1.52%) | 1,075,100 |
5 Nov 2020 | JPY | 1,470 | 1,482 | 1,429 | 1,446 | 1,446 | -30 (-2.03%) | 1,689,600 |