Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | JPY | 3,470 | 3,510 | 3,430 | 3,465 | 3,465 | -5 (-0.14%) | 31,400 |
3 Dec 2020 | JPY | 3,430 | 3,490 | 3,425 | 3,470 | 3,470 | +55 (+1.61%) | 35,400 |
2 Dec 2020 | JPY | 3,470 | 3,475 | 3,405 | 3,415 | 3,415 | -35 (-1.01%) | 64,000 |
1 Dec 2020 | JPY | 3,505 | 3,515 | 3,435 | 3,450 | 3,450 | -5 (-0.14%) | 45,900 |
30 Nov 2020 | JPY | 3,540 | 3,550 | 3,455 | 3,455 | 3,455 | -70 (-1.99%) | 59,300 |
27 Nov 2020 | JPY | 3,535 | 3,565 | 3,510 | 3,525 | 3,525 | +20 (+0.57%) | 63,400 |
26 Nov 2020 | JPY | 3,500 | 3,520 | 3,455 | 3,505 | 3,505 | -20 (-0.57%) | 36,300 |
25 Nov 2020 | JPY | 3,620 | 3,620 | 3,525 | 3,525 | 3,525 | -60 (-1.67%) | 40,500 |
24 Nov 2020 | JPY | 3,645 | 3,645 | 3,580 | 3,585 | 3,585 | +10 (+0.28%) | 32,500 |
20 Nov 2020 | JPY | 3,565 | 3,590 | 3,550 | 3,575 | 3,575 | -25 (-0.69%) | 38,700 |
19 Nov 2020 | JPY | 3,590 | 3,610 | 3,570 | 3,600 | 3,600 | 0.0 (0.0%) | 25,900 |
18 Nov 2020 | JPY | 3,695 | 3,700 | 3,585 | 3,600 | 3,600 | -140 (-3.74%) | 73,200 |
17 Nov 2020 | JPY | 3,740 | 3,800 | 3,705 | 3,740 | 3,740 | +35 (+0.94%) | 90,600 |
16 Nov 2020 | JPY | 3,775 | 3,775 | 3,660 | 3,705 | 3,705 | -10 (-0.27%) | 86,400 |
13 Nov 2020 | JPY | 3,640 | 3,770 | 3,570 | 3,715 | 3,715 | +80 (+2.20%) | 86,000 |
12 Nov 2020 | JPY | 3,665 | 3,695 | 3,610 | 3,635 | 3,635 | -20 (-0.55%) | 47,000 |
11 Nov 2020 | JPY | 3,730 | 3,730 | 3,625 | 3,655 | 3,655 | 0.0 (0.0%) | 58,800 |
10 Nov 2020 | JPY | 3,600 | 3,695 | 3,575 | 3,655 | 3,655 | +95 (+2.67%) | 53,600 |
9 Nov 2020 | JPY | 3,580 | 3,590 | 3,515 | 3,560 | 3,560 | +10 (+0.28%) | 57,400 |
6 Nov 2020 | JPY | 3,570 | 3,570 | 3,525 | 3,550 | 3,550 | -30 (-0.84%) | 27,200 |
5 Nov 2020 | JPY | 3,555 | 3,580 | 3,510 | 3,580 | 3,580 | +40 (+1.13%) | 38,700 |
4 Nov 2020 | JPY | 3,580 | 3,580 | 3,505 | 3,540 | 3,540 | -5 (-0.14%) | 27,500 |
2 Nov 2020 | JPY | 3,485 | 3,565 | 3,485 | 3,545 | 3,545 | +80 (+2.31%) | 54,300 |
30 Oct 2020 | JPY | 3,525 | 3,525 | 3,455 | 3,465 | 3,465 | -65 (-1.84%) | 56,500 |
29 Oct 2020 | JPY | 3,555 | 3,575 | 3,510 | 3,530 | 3,530 | -55 (-1.53%) | 26,900 |
28 Oct 2020 | JPY | 3,525 | 3,595 | 3,525 | 3,585 | 3,585 | +45 (+1.27%) | 25,300 |
27 Oct 2020 | JPY | 3,515 | 3,540 | 3,495 | 3,540 | 3,540 | +15 (+0.43%) | 33,500 |
26 Oct 2020 | JPY | 3,520 | 3,555 | 3,505 | 3,525 | 3,525 | -30 (-0.84%) | 20,500 |
23 Oct 2020 | JPY | 3,640 | 3,660 | 3,530 | 3,555 | 3,555 | -85 (-2.34%) | 46,200 |
22 Oct 2020 | JPY | 3,630 | 3,665 | 3,615 | 3,640 | 3,640 | -5 (-0.14%) | 21,500 |