| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | JPY | 335,500 | 335,500 | 333,500 | 333,500 | 333,500 | -2,000 (-0.60%) | 938 |
| 7 Dec 2017 | JPY | 337,500 | 337,500 | 333,000 | 335,500 | 335,500 | -1,500 (-0.45%) | 892 |
| 6 Dec 2017 | JPY | 335,000 | 337,000 | 334,500 | 337,000 | 337,000 | +2,500 (+0.75%) | 1,226 |
| 5 Dec 2017 | JPY | 332,500 | 334,500 | 332,000 | 334,500 | 334,500 | +2,500 (+0.75%) | 707 |
| 4 Dec 2017 | JPY | 334,500 | 335,500 | 332,000 | 332,000 | 332,000 | -2,500 (-0.75%) | 1,134 |
| 1 Dec 2017 | JPY | 336,000 | 336,500 | 333,500 | 334,500 | 334,500 | -2,500 (-0.74%) | 1,184 |
| 30 Nov 2017 | JPY | 334,000 | 337,500 | 332,500 | 337,000 | 337,000 | +1,000 (+0.30%) | 1,790 |
| 29 Nov 2017 | JPY | 335,500 | 342,500 | 334,000 | 336,000 | 336,000 | +500 (+0.15%) | 2,006 |
| 28 Nov 2017 | JPY | 332,000 | 336,500 | 331,500 | 335,500 | 335,500 | +3,500 (+1.05%) | 1,303 |
| 27 Nov 2017 | JPY | 336,000 | 337,500 | 330,500 | 332,000 | 332,000 | -5,000 (-1.48%) | 1,135 |
| 24 Nov 2017 | JPY | 337,000 | 338,000 | 335,500 | 337,000 | 337,000 | +2,000 (+0.60%) | 927 |
| 23 Nov 2017 | JPY | 335,000 | 335,000 | 335,000 | 335,000 | 335,000 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 337,500 | 339,000 | 334,500 | 335,000 | 335,000 | -2,500 (-0.74%) | 1,125 |
| 21 Nov 2017 | JPY | 333,000 | 337,500 | 333,000 | 337,500 | 337,500 | +4,500 (+1.35%) | 2,294 |
| 20 Nov 2017 | JPY | 328,000 | 334,000 | 328,000 | 333,000 | 333,000 | +5,500 (+1.68%) | 1,825 |
| 17 Nov 2017 | JPY | 330,000 | 330,500 | 327,500 | 327,500 | 327,500 | -2,000 (-0.61%) | 1,373 |
| 16 Nov 2017 | JPY | 330,000 | 330,000 | 327,000 | 329,500 | 329,500 | +500 (+0.15%) | 1,008 |
| 15 Nov 2017 | JPY | 330,000 | 330,000 | 327,500 | 329,000 | 329,000 | -500 (-0.15%) | 840 |
| 14 Nov 2017 | JPY | 328,500 | 330,000 | 328,000 | 329,500 | 329,500 | +500 (+0.15%) | 1,290 |
| 13 Nov 2017 | JPY | 327,500 | 329,000 | 327,000 | 329,000 | 329,000 | +3,000 (+0.92%) | 1,127 |
| 10 Nov 2017 | JPY | 326,000 | 327,000 | 325,000 | 326,000 | 326,000 | +1,000 (+0.31%) | 1,131 |
| 9 Nov 2017 | JPY | 325,500 | 327,000 | 324,000 | 325,000 | 325,000 | -2,500 (-0.76%) | 758 |
| 8 Nov 2017 | JPY | 325,000 | 327,500 | 325,000 | 327,500 | 327,500 | 0.0 (0.0%) | 621 |
| 7 Nov 2017 | JPY | 326,500 | 327,500 | 324,000 | 327,500 | 327,500 | +2,500 (+0.77%) | 628 |
| 6 Nov 2017 | JPY | 327,000 | 327,000 | 322,000 | 325,000 | 325,000 | -1,000 (-0.31%) | 714 |
| 3 Nov 2017 | JPY | 326,000 | 326,000 | 326,000 | 326,000 | 326,000 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 324,000 | 327,000 | 324,000 | 326,000 | 326,000 | +1,500 (+0.46%) | 543 |
| 1 Nov 2017 | JPY | 325,000 | 326,500 | 323,500 | 324,500 | 324,500 | -1,000 (-0.31%) | 546 |
| 31 Oct 2017 | JPY | 323,000 | 325,500 | 322,500 | 325,500 | 325,500 | +4,500 (+1.40%) | 850 |
| 30 Oct 2017 | JPY | 322,500 | 323,500 | 321,000 | 321,000 | 321,000 | +500 (+0.16%) | 1,042 |
