| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | JPY | 886 | 896 | 874 | 890 | 890 | -11 (-1.22%) | 6,300 |
| 30 Nov 2017 | JPY | 914 | 914 | 838 | 901 | 901 | -14 (-1.53%) | 6,200 |
| 29 Nov 2017 | JPY | 914 | 915 | 897 | 915 | 915 | +28 (+3.16%) | 3,900 |
| 28 Nov 2017 | JPY | 900 | 901 | 880 | 887 | 887 | -13 (-1.44%) | 2,700 |
| 27 Nov 2017 | JPY | 935 | 955 | 900 | 900 | 900 | -6 (-0.66%) | 13,800 |
| 24 Nov 2017 | JPY | 898 | 926 | 890 | 906 | 906 | +7 (+0.78%) | 22,700 |
| 23 Nov 2017 | JPY | 899 | 899 | 899 | 899 | 899 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 854 | 899 | 845 | 899 | 899 | +47 (+5.52%) | 10,000 |
| 21 Nov 2017 | JPY | 849 | 860 | 845 | 852 | 852 | +18 (+2.16%) | 5,800 |
| 20 Nov 2017 | JPY | 834 | 844 | 818 | 834 | 834 | +14 (+1.71%) | 4,300 |
| 17 Nov 2017 | JPY | 830 | 849 | 820 | 820 | 820 | -9 (-1.09%) | 35,100 |
| 16 Nov 2017 | JPY | 830 | 850 | 822 | 829 | 829 | -16 (-1.89%) | 17,100 |
| 15 Nov 2017 | JPY | 880 | 885 | 845 | 845 | 845 | -41 (-4.63%) | 20,900 |
| 14 Nov 2017 | JPY | 891 | 900 | 885 | 886 | 886 | +5 (+0.57%) | 10,000 |
| 13 Nov 2017 | JPY | 886 | 898 | 872 | 881 | 881 | -5 (-0.56%) | 11,800 |
| 10 Nov 2017 | JPY | 847 | 919 | 847 | 886 | 886 | -21 (-2.32%) | 13,500 |
| 9 Nov 2017 | JPY | 920 | 925 | 906 | 907 | 907 | -5 (-0.55%) | 8,100 |
| 8 Nov 2017 | JPY | 900 | 929 | 861 | 912 | 912 | -8 (-0.87%) | 25,900 |
| 7 Nov 2017 | JPY | 970 | 979 | 852 | 920 | 920 | -51 (-5.25%) | 52,900 |
| 6 Nov 2017 | JPY | 994 | 994 | 970 | 971 | 971 | -23 (-2.31%) | 18,700 |
| 3 Nov 2017 | JPY | 994 | 994 | 994 | 994 | 994 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 997 | 1,001 | 970 | 994 | 994 | -7 (-0.70%) | 19,500 |
| 1 Nov 2017 | JPY | 1,000 | 1,001 | 981 | 1,001 | 1,001 | +15 (+1.52%) | 6,500 |
| 31 Oct 2017 | JPY | 1,010 | 1,010 | 965 | 986 | 986 | -25 (-2.47%) | 9,600 |
| 30 Oct 2017 | JPY | 1,006 | 1,017 | 1,002 | 1,011 | 1,011 | +7 (+0.70%) | 2,000 |
| 27 Oct 2017 | JPY | 996 | 1,010 | 996 | 1,004 | 1,004 | +3 (+0.30%) | 7,400 |
| 26 Oct 2017 | JPY | 985 | 1,012 | 985 | 1,001 | 1,001 | +6 (+0.60%) | 8,900 |
| 25 Oct 2017 | JPY | 1,025 | 1,025 | 985 | 995 | 995 | -33 (-3.21%) | 29,200 |
| 24 Oct 2017 | JPY | 1,025 | 1,030 | 999 | 1,028 | 1,028 | -7 (-0.68%) | 14,300 |
| 23 Oct 2017 | JPY | 1,004 | 1,047 | 1,004 | 1,035 | 1,035 | +39 (+3.92%) | 10,200 |
