Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 4,870 | 4,930 | 4,850 | 4,920 | 4,920 | +35 (+0.72%) | 76,500 |
3 Dec 2020 | JPY | 5,000 | 5,030 | 4,870 | 4,885 | 4,885 | -155 (-3.08%) | 164,400 |
2 Dec 2020 | JPY | 5,110 | 5,110 | 5,010 | 5,040 | 5,040 | -70 (-1.37%) | 139,100 |
1 Dec 2020 | JPY | 5,090 | 5,150 | 5,050 | 5,110 | 5,110 | +50 (+0.99%) | 89,900 |
30 Nov 2020 | JPY | 5,160 | 5,180 | 5,060 | 5,060 | 5,060 | -50 (-0.98%) | 120,300 |
27 Nov 2020 | JPY | 4,965 | 5,130 | 4,960 | 5,110 | 5,110 | +60 (+1.19%) | 128,700 |
26 Nov 2020 | JPY | 4,970 | 5,070 | 4,950 | 5,050 | 5,050 | +30 (+0.60%) | 100,300 |
25 Nov 2020 | JPY | 5,150 | 5,160 | 5,000 | 5,020 | 5,020 | -130 (-2.52%) | 140,000 |
24 Nov 2020 | JPY | 5,210 | 5,210 | 5,110 | 5,150 | 5,150 | +60 (+1.18%) | 114,400 |
20 Nov 2020 | JPY | 5,220 | 5,220 | 5,080 | 5,090 | 5,090 | -60 (-1.17%) | 113,900 |
19 Nov 2020 | JPY | 5,140 | 5,160 | 5,100 | 5,150 | 5,150 | 0.0 (0.0%) | 88,800 |
18 Nov 2020 | JPY | 5,180 | 5,220 | 5,070 | 5,150 | 5,150 | -50 (-0.96%) | 160,000 |
17 Nov 2020 | JPY | 5,510 | 5,510 | 5,170 | 5,200 | 5,200 | -340 (-6.14%) | 279,100 |
16 Nov 2020 | JPY | 5,600 | 5,670 | 5,500 | 5,540 | 5,540 | +40 (+0.73%) | 206,200 |
13 Nov 2020 | JPY | 5,730 | 5,730 | 5,480 | 5,500 | 5,500 | -630 (-10.28%) | 437,600 |
12 Nov 2020 | JPY | 6,090 | 6,140 | 6,070 | 6,130 | 6,130 | +40 (+0.66%) | 129,800 |
11 Nov 2020 | JPY | 5,960 | 6,090 | 5,900 | 6,090 | 6,090 | +140 (+2.35%) | 111,800 |
10 Nov 2020 | JPY | 6,090 | 6,130 | 5,910 | 5,950 | 5,950 | -190 (-3.09%) | 126,500 |
9 Nov 2020 | JPY | 6,000 | 6,140 | 5,990 | 6,140 | 6,140 | +160 (+2.68%) | 110,500 |
6 Nov 2020 | JPY | 5,950 | 6,000 | 5,840 | 5,980 | 5,980 | +40 (+0.67%) | 89,500 |
5 Nov 2020 | JPY | 5,850 | 5,980 | 5,830 | 5,940 | 5,940 | +160 (+2.77%) | 105,100 |
4 Nov 2020 | JPY | 5,590 | 5,790 | 5,560 | 5,780 | 5,780 | +220 (+3.96%) | 103,400 |
2 Nov 2020 | JPY | 5,580 | 5,640 | 5,530 | 5,560 | 5,560 | -20 (-0.36%) | 56,100 |
30 Oct 2020 | JPY | 5,640 | 5,660 | 5,530 | 5,580 | 5,580 | -30 (-0.53%) | 59,800 |
29 Oct 2020 | JPY | 5,580 | 5,640 | 5,550 | 5,610 | 5,610 | -50 (-0.88%) | 57,400 |
28 Oct 2020 | JPY | 5,600 | 5,680 | 5,590 | 5,660 | 5,660 | -10 (-0.18%) | 62,200 |
27 Oct 2020 | JPY | 5,550 | 5,690 | 5,490 | 5,670 | 5,670 | -30 (-0.53%) | 80,500 |
26 Oct 2020 | JPY | 5,710 | 5,760 | 5,680 | 5,700 | 5,700 | +20 (+0.35%) | 67,400 |
23 Oct 2020 | JPY | 5,710 | 5,720 | 5,600 | 5,680 | 5,680 | -20 (-0.35%) | 57,600 |
22 Oct 2020 | JPY | 5,810 | 5,810 | 5,700 | 5,700 | 5,700 | -140 (-2.40%) | 78,900 |