| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | JPY | 799 | 804 | 790 | 792 | 792 | +2 (+0.25%) | 46,600 |
| 24 Nov 2017 | JPY | 799 | 806 | 786 | 790 | 790 | -4 (-0.50%) | 61,400 |
| 23 Nov 2017 | JPY | 794 | 794 | 794 | 794 | 794 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 772 | 798 | 767 | 794 | 794 | +24 (+3.12%) | 96,100 |
| 21 Nov 2017 | JPY | 767 | 780 | 765 | 770 | 770 | +9 (+1.18%) | 63,000 |
| 20 Nov 2017 | JPY | 751 | 767 | 750 | 761 | 761 | +13 (+1.74%) | 70,300 |
| 17 Nov 2017 | JPY | 765 | 772 | 747 | 748 | 748 | -17 (-2.22%) | 143,300 |
| 16 Nov 2017 | JPY | 748 | 770 | 745 | 765 | 765 | +13 (+1.73%) | 50,500 |
| 15 Nov 2017 | JPY | 780 | 780 | 742 | 752 | 752 | -34 (-4.33%) | 133,800 |
| 14 Nov 2017 | JPY | 796 | 796 | 782 | 786 | 786 | -11 (-1.38%) | 52,900 |
| 13 Nov 2017 | JPY | 792 | 799 | 792 | 797 | 797 | +5 (+0.63%) | 62,100 |
| 10 Nov 2017 | JPY | 771 | 794 | 766 | 792 | 792 | +13 (+1.67%) | 135,800 |
| 9 Nov 2017 | JPY | 790 | 790 | 768 | 779 | 779 | +3 (+0.39%) | 93,300 |
| 8 Nov 2017 | JPY | 780 | 789 | 772 | 776 | 776 | +4 (+0.52%) | 76,800 |
| 7 Nov 2017 | JPY | 779 | 788 | 772 | 772 | 772 | -9 (-1.15%) | 65,500 |
| 6 Nov 2017 | JPY | 799 | 804 | 775 | 781 | 781 | -15 (-1.88%) | 115,400 |
| 3 Nov 2017 | JPY | 796 | 796 | 796 | 796 | 796 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 809 | 821 | 796 | 796 | 796 | -2 (-0.25%) | 112,400 |
| 1 Nov 2017 | JPY | 817 | 831 | 797 | 798 | 798 | -16 (-1.97%) | 127,600 |
| 31 Oct 2017 | JPY | 829 | 847 | 812 | 814 | 814 | +9 (+1.12%) | 297,200 |
| 30 Oct 2017 | JPY | 809 | 811 | 796 | 805 | 805 | +15 (+1.90%) | 133,300 |
| 27 Oct 2017 | JPY | 776 | 798 | 772 | 790 | 790 | +14 (+1.80%) | 89,200 |
| 26 Oct 2017 | JPY | 780 | 795 | 769 | 776 | 776 | -9 (-1.15%) | 135,300 |
| 25 Oct 2017 | JPY | 801 | 818 | 779 | 785 | 785 | -21 (-2.61%) | 139,000 |
| 24 Oct 2017 | JPY | 775 | 810 | 768 | 806 | 806 | +31 (+4%) | 190,400 |
| 23 Oct 2017 | JPY | 781 | 791 | 766 | 775 | 775 | -6 (-0.77%) | 107,800 |
| 20 Oct 2017 | JPY | 789 | 790 | 770 | 781 | 781 | -12 (-1.51%) | 95,200 |
| 19 Oct 2017 | JPY | 798 | 804 | 777 | 793 | 793 | +23 (+2.99%) | 222,200 |
| 18 Oct 2017 | JPY | 771 | 790 | 764 | 770 | 770 | -7 (-0.90%) | 172,900 |
| 17 Oct 2017 | JPY | 815 | 815 | 771 | 777 | 777 | -19 (-2.39%) | 223,700 |
