| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | JPY | 516 | 516 | 508 | 510 | 510 | -5 (-0.97%) | 12,000 |
| 4 Dec 2017 | JPY | 509 | 515 | 506 | 515 | 515 | +6 (+1.18%) | 11,600 |
| 1 Dec 2017 | JPY | 508 | 510 | 507 | 509 | 509 | +1 (+0.20%) | 5,800 |
| 30 Nov 2017 | JPY | 518 | 518 | 505 | 508 | 508 | -2 (-0.39%) | 13,400 |
| 29 Nov 2017 | JPY | 512 | 513 | 508 | 510 | 510 | +3 (+0.59%) | 12,100 |
| 28 Nov 2017 | JPY | 504 | 510 | 503 | 507 | 507 | +3 (+0.60%) | 10,400 |
| 27 Nov 2017 | JPY | 505 | 506 | 501 | 504 | 504 | +4 (+0.80%) | 13,100 |
| 24 Nov 2017 | JPY | 500 | 500 | 496 | 500 | 500 | +3 (+0.60%) | 18,000 |
| 23 Nov 2017 | JPY | 497 | 497 | 497 | 497 | 497 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 502 | 502 | 495 | 497 | 497 | -3 (-0.60%) | 11,100 |
| 21 Nov 2017 | JPY | 499 | 500 | 495 | 500 | 500 | +1 (+0.20%) | 9,100 |
| 20 Nov 2017 | JPY | 506 | 506 | 496 | 499 | 499 | +6 (+1.22%) | 13,300 |
| 17 Nov 2017 | JPY | 500 | 500 | 491 | 493 | 493 | +2 (+0.41%) | 12,600 |
| 16 Nov 2017 | JPY | 498 | 502 | 490 | 491 | 491 | +1 (+0.20%) | 9,600 |
| 15 Nov 2017 | JPY | 512 | 512 | 490 | 490 | 490 | -22 (-4.30%) | 25,100 |
| 14 Nov 2017 | JPY | 513 | 519 | 505 | 512 | 512 | +6 (+1.19%) | 27,800 |
| 13 Nov 2017 | JPY | 531 | 531 | 502 | 506 | 506 | -23 (-4.35%) | 43,000 |
| 10 Nov 2017 | JPY | 528 | 530 | 521 | 529 | 529 | 0.0 (0.0%) | 28,200 |
| 9 Nov 2017 | JPY | 525 | 530 | 519 | 529 | 529 | +7 (+1.34%) | 66,200 |
| 8 Nov 2017 | JPY | 520 | 522 | 516 | 522 | 522 | -1 (-0.19%) | 21,700 |
| 7 Nov 2017 | JPY | 518 | 525 | 511 | 523 | 523 | +13 (+2.55%) | 73,700 |
| 6 Nov 2017 | JPY | 480 | 518 | 479 | 510 | 510 | +28 (+5.81%) | 64,300 |
| 3 Nov 2017 | JPY | 482 | 482 | 482 | 482 | 482 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 482 | 482 | 479 | 482 | 482 | 0.0 (0.0%) | 3,800 |
| 1 Nov 2017 | JPY | 485 | 485 | 480 | 482 | 482 | -1 (-0.21%) | 14,800 |
| 31 Oct 2017 | JPY | 480 | 483 | 477 | 483 | 483 | +3 (+0.63%) | 11,100 |
| 30 Oct 2017 | JPY | 474 | 480 | 474 | 480 | 480 | +6 (+1.27%) | 13,500 |
| 27 Oct 2017 | JPY | 479 | 479 | 472 | 474 | 474 | +1 (+0.21%) | 5,400 |
| 26 Oct 2017 | JPY | 479 | 480 | 473 | 473 | 473 | -6 (-1.25%) | 8,600 |
| 25 Oct 2017 | JPY | 482 | 482 | 475 | 479 | 479 | +1 (+0.21%) | 14,200 |
