| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | JPY | 16,220 | 16,220 | 15,990 | 16,030 | 16,030 | -220 (-1.35%) | 9,059 |
| 5 Dec 2017 | JPY | 16,160 | 16,290 | 16,140 | 16,250 | 16,250 | +50 (+0.31%) | 1,419 |
| 4 Dec 2017 | JPY | 16,340 | 16,350 | 16,200 | 16,200 | 16,200 | -120 (-0.74%) | 1,378 |
| 1 Dec 2017 | JPY | 16,390 | 16,400 | 16,220 | 16,320 | 16,320 | +50 (+0.31%) | 7,050 |
| 30 Nov 2017 | JPY | 16,210 | 16,300 | 16,130 | 16,270 | 16,270 | +60 (+0.37%) | 3,400 |
| 29 Nov 2017 | JPY | 16,180 | 16,210 | 16,150 | 16,210 | 16,210 | +120 (+0.75%) | 4,772 |
| 28 Nov 2017 | JPY | 16,110 | 16,150 | 16,030 | 16,090 | 16,090 | -20 (-0.12%) | 573 |
| 27 Nov 2017 | JPY | 16,220 | 16,230 | 16,080 | 16,110 | 16,110 | -60 (-0.37%) | 5,189 |
| 24 Nov 2017 | JPY | 16,070 | 16,180 | 16,030 | 16,170 | 16,170 | +50 (+0.31%) | 1,601 |
| 23 Nov 2017 | JPY | 16,120 | 16,120 | 16,120 | 16,120 | 16,120 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 16,180 | 16,210 | 16,120 | 16,120 | 16,120 | +50 (+0.31%) | 1,870 |
| 21 Nov 2017 | JPY | 16,070 | 16,150 | 16,070 | 16,070 | 16,070 | +90 (+0.56%) | 4,621 |
| 20 Nov 2017 | JPY | 15,970 | 16,020 | 15,950 | 15,980 | 15,980 | -50 (-0.31%) | 7,509 |
| 17 Nov 2017 | JPY | 16,190 | 16,210 | 16,000 | 16,030 | 16,030 | 0.0 (0.0%) | 9,221 |
| 16 Nov 2017 | JPY | 15,790 | 16,080 | 15,790 | 16,030 | 16,030 | +160 (+1.01%) | 6,201 |
| 15 Nov 2017 | JPY | 16,080 | 16,080 | 15,830 | 15,870 | 15,870 | -290 (-1.79%) | 14,384 |
| 14 Nov 2017 | JPY | 16,190 | 16,220 | 16,130 | 16,160 | 16,160 | -40 (-0.25%) | 10,830 |
| 13 Nov 2017 | JPY | 16,320 | 16,340 | 16,200 | 16,200 | 16,200 | -170 (-1.04%) | 10,847 |
| 10 Nov 2017 | JPY | 16,340 | 16,410 | 16,280 | 16,370 | 16,370 | -160 (-0.97%) | 29,868 |
| 9 Nov 2017 | JPY | 16,600 | 16,800 | 16,310 | 16,530 | 16,530 | -10 (-0.06%) | 22,640 |
| 8 Nov 2017 | JPY | 16,460 | 16,540 | 16,410 | 16,540 | 16,540 | +60 (+0.36%) | 5,861 |
| 7 Nov 2017 | JPY | 16,300 | 16,490 | 16,290 | 16,480 | 16,480 | +200 (+1.23%) | 6,755 |
| 6 Nov 2017 | JPY | 16,310 | 16,340 | 16,200 | 16,280 | 16,280 | 0.0 (0.0%) | 4,171 |
| 3 Nov 2017 | JPY | 16,280 | 16,280 | 16,280 | 16,280 | 16,280 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 16,290 | 16,290 | 16,200 | 16,280 | 16,280 | +70 (+0.43%) | 4,109 |
| 1 Nov 2017 | JPY | 16,110 | 16,240 | 16,080 | 16,210 | 16,210 | +200 (+1.25%) | 9,543 |
| 31 Oct 2017 | JPY | 15,990 | 16,030 | 15,930 | 16,010 | 16,010 | -40 (-0.25%) | 2,183 |
| 30 Oct 2017 | JPY | 16,040 | 16,070 | 15,980 | 16,050 | 16,050 | +10 (+0.06%) | 3,173 |
| 27 Oct 2017 | JPY | 15,990 | 16,060 | 15,950 | 16,040 | 16,040 | +150 (+0.94%) | 11,623 |
| 26 Oct 2017 | JPY | 15,860 | 15,930 | 15,860 | 15,890 | 15,890 | +20 (+0.13%) | 1,884 |
