| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | JPY | 293,200 | 293,600 | 291,000 | 291,500 | 291,500 | -2,200 (-0.75%) | 912 |
| 14 Dec 2018 | JPY | 291,900 | 293,900 | 291,300 | 293,700 | 293,700 | +4,200 (+1.45%) | 2,000 |
| 13 Dec 2018 | JPY | 289,300 | 290,000 | 288,200 | 289,500 | 289,500 | +200 (+0.07%) | 1,142 |
| 12 Dec 2018 | JPY | 288,600 | 290,300 | 287,900 | 289,300 | 289,300 | +100 (+0.03%) | 1,597 |
| 11 Dec 2018 | JPY | 288,200 | 289,900 | 287,500 | 289,200 | 289,200 | +500 (+0.17%) | 1,300 |
| 10 Dec 2018 | JPY | 292,600 | 293,000 | 288,400 | 288,700 | 288,700 | -4,000 (-1.37%) | 1,485 |
| 7 Dec 2018 | JPY | 292,000 | 294,700 | 290,300 | 292,700 | 292,700 | +500 (+0.17%) | 2,035 |
| 6 Dec 2018 | JPY | 287,700 | 292,200 | 286,800 | 292,200 | 292,200 | +2,600 (+0.90%) | 2,523 |
| 5 Dec 2018 | JPY | 285,300 | 290,500 | 284,700 | 289,600 | 289,600 | +3,800 (+1.33%) | 1,872 |
| 4 Dec 2018 | JPY | 283,500 | 285,900 | 282,200 | 285,800 | 285,800 | +3,100 (+1.10%) | 1,598 |
| 3 Dec 2018 | JPY | 284,700 | 285,200 | 281,700 | 282,700 | 282,700 | -2,000 (-0.70%) | 1,950 |
| 30 Nov 2018 | JPY | 281,600 | 285,600 | 281,600 | 284,700 | 284,700 | +3,200 (+1.14%) | 2,908 |
| 29 Nov 2018 | JPY | 285,200 | 285,200 | 281,000 | 281,500 | 281,500 | -4,200 (-1.47%) | 1,636 |
| 28 Nov 2018 | JPY | 281,700 | 286,200 | 281,000 | 285,700 | 285,700 | +4,300 (+1.53%) | 2,126 |
| 27 Nov 2018 | JPY | 281,100 | 282,600 | 277,600 | 281,400 | 281,400 | +200 (+0.07%) | 2,406 |
| 26 Nov 2018 | JPY | 281,300 | 281,900 | 279,500 | 281,200 | 281,200 | +100 (+0.04%) | 1,681 |
| 23 Nov 2018 | JPY | 281,100 | 281,100 | 281,100 | 281,100 | 281,100 | 0.0 (0.0%) | 0 |
| 22 Nov 2018 | JPY | 278,500 | 282,800 | 277,800 | 281,100 | 281,100 | +2,600 (+0.93%) | 2,004 |
| 21 Nov 2018 | JPY | 278,500 | 279,800 | 276,000 | 278,500 | 278,500 | +200 (+0.07%) | 1,226 |
| 20 Nov 2018 | JPY | 277,300 | 278,900 | 275,300 | 278,300 | 278,300 | +1,800 (+0.65%) | 1,109 |
| 19 Nov 2018 | JPY | 274,100 | 277,400 | 274,000 | 276,500 | 276,500 | +2,400 (+0.88%) | 1,094 |
| 16 Nov 2018 | JPY | 277,000 | 277,200 | 273,900 | 274,100 | 274,100 | -3,000 (-1.08%) | 1,023 |
| 15 Nov 2018 | JPY | 275,000 | 277,300 | 274,200 | 277,100 | 277,100 | +1,600 (+0.58%) | 1,079 |
| 14 Nov 2018 | JPY | 276,100 | 277,600 | 273,500 | 275,500 | 275,500 | +400 (+0.15%) | 870 |
| 13 Nov 2018 | JPY | 273,700 | 276,100 | 272,500 | 275,100 | 275,100 | +900 (+0.33%) | 1,525 |
| 12 Nov 2018 | JPY | 271,200 | 274,300 | 271,200 | 274,200 | 274,200 | +3,200 (+1.18%) | 1,160 |
| 9 Nov 2018 | JPY | 273,400 | 273,900 | 271,000 | 271,000 | 271,000 | -2,800 (-1.02%) | 829 |
| 8 Nov 2018 | JPY | 274,500 | 276,400 | 272,200 | 273,800 | 273,800 | -700 (-0.26%) | 821 |
| 7 Nov 2018 | JPY | 273,200 | 274,700 | 272,500 | 274,500 | 274,500 | +1,200 (+0.44%) | 1,410 |
| 6 Nov 2018 | JPY | 270,300 | 273,900 | 270,100 | 273,300 | 273,300 | +2,600 (+0.96%) | 1,109 |
