| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | JPY | 11,970 | 12,020 | 11,690 | 11,840 | 11,840 | +80 (+0.68%) | 271,784 |
| 30 Nov 2017 | JPY | 11,600 | 11,770 | 11,520 | 11,760 | 11,760 | +130 (+1.12%) | 198,112 |
| 29 Nov 2017 | JPY | 11,640 | 11,660 | 11,560 | 11,630 | 11,630 | +120 (+1.04%) | 106,632 |
| 28 Nov 2017 | JPY | 11,480 | 11,600 | 11,370 | 11,510 | 11,510 | 0.0 (0.0%) | 111,683 |
| 27 Nov 2017 | JPY | 11,680 | 11,690 | 11,430 | 11,510 | 11,510 | -60 (-0.52%) | 159,816 |
| 24 Nov 2017 | JPY | 11,440 | 11,580 | 11,390 | 11,570 | 11,570 | +20 (+0.17%) | 106,528 |
| 23 Nov 2017 | JPY | 11,550 | 11,550 | 11,550 | 11,550 | 11,550 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 11,660 | 11,700 | 11,530 | 11,550 | 11,550 | +100 (+0.87%) | 142,939 |
| 21 Nov 2017 | JPY | 11,490 | 11,580 | 11,420 | 11,450 | 11,450 | +160 (+1.42%) | 144,361 |
| 20 Nov 2017 | JPY | 11,310 | 11,440 | 11,230 | 11,290 | 11,290 | -130 (-1.14%) | 131,785 |
| 17 Nov 2017 | JPY | 11,650 | 11,780 | 11,340 | 11,420 | 11,420 | +40 (+0.35%) | 379,769 |
| 16 Nov 2017 | JPY | 11,000 | 11,410 | 10,990 | 11,380 | 11,380 | +330 (+2.99%) | 239,866 |
| 15 Nov 2017 | JPY | 11,280 | 11,330 | 11,020 | 11,050 | 11,050 | -360 (-3.16%) | 244,495 |
| 14 Nov 2017 | JPY | 11,380 | 11,570 | 11,350 | 11,410 | 11,410 | -10 (-0.09%) | 181,460 |
| 13 Nov 2017 | JPY | 11,650 | 11,650 | 11,410 | 11,420 | 11,420 | -310 (-2.64%) | 137,853 |
| 10 Nov 2017 | JPY | 11,620 | 11,770 | 11,530 | 11,730 | 11,730 | -190 (-1.59%) | 259,560 |
| 9 Nov 2017 | JPY | 12,050 | 12,460 | 11,540 | 11,920 | 11,920 | -40 (-0.33%) | 427,564 |
| 8 Nov 2017 | JPY | 11,890 | 11,970 | 11,790 | 11,960 | 11,960 | -50 (-0.42%) | 212,435 |
| 7 Nov 2017 | JPY | 11,560 | 12,020 | 11,560 | 12,010 | 12,010 | +410 (+3.53%) | 187,082 |
| 6 Nov 2017 | JPY | 11,670 | 11,700 | 11,470 | 11,600 | 11,600 | +20 (+0.17%) | 191,210 |
| 3 Nov 2017 | JPY | 11,580 | 11,580 | 11,580 | 11,580 | 11,580 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 11,560 | 11,580 | 11,440 | 11,580 | 11,580 | +110 (+0.96%) | 152,018 |
| 1 Nov 2017 | JPY | 11,220 | 11,490 | 11,210 | 11,470 | 11,470 | +420 (+3.80%) | 169,775 |
| 31 Oct 2017 | JPY | 10,900 | 11,060 | 10,880 | 11,050 | 11,050 | +10 (+0.09%) | 110,908 |
| 30 Oct 2017 | JPY | 11,110 | 11,130 | 10,960 | 11,040 | 11,040 | -20 (-0.18%) | 134,924 |
| 27 Oct 2017 | JPY | 10,900 | 11,060 | 10,850 | 11,060 | 11,060 | +280 (+2.60%) | 168,134 |
| 26 Oct 2017 | JPY | 10,750 | 10,830 | 10,740 | 10,780 | 10,780 | +10 (+0.09%) | 51,936 |
| 25 Oct 2017 | JPY | 10,940 | 10,970 | 10,680 | 10,770 | 10,770 | -70 (-0.65%) | 188,800 |
| 24 Oct 2017 | JPY | 10,690 | 10,850 | 10,690 | 10,840 | 10,840 | +100 (+0.93%) | 117,259 |
| 23 Oct 2017 | JPY | 10,780 | 10,780 | 10,650 | 10,740 | 10,740 | +250 (+2.38%) | 165,412 |
