| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | JPY | 1,019 | 1,034 | 994 | 995 | 995 | -9 (-0.90%) | 63,400 |
| 5 Dec 2017 | JPY | 1,014 | 1,019 | 996 | 1,004 | 1,004 | -5 (-0.50%) | 37,700 |
| 4 Dec 2017 | JPY | 1,003 | 1,036 | 1,003 | 1,009 | 1,009 | -1 (-0.10%) | 35,100 |
| 1 Dec 2017 | JPY | 1,027 | 1,042 | 1,007 | 1,010 | 1,010 | -18 (-1.75%) | 60,700 |
| 30 Nov 2017 | JPY | 1,036 | 1,054 | 1,025 | 1,028 | 1,028 | -25 (-2.37%) | 65,400 |
| 29 Nov 2017 | JPY | 1,041 | 1,063 | 1,037 | 1,053 | 1,053 | +22 (+2.13%) | 47,900 |
| 28 Nov 2017 | JPY | 1,021 | 1,063 | 1,021 | 1,031 | 1,031 | +3 (+0.29%) | 55,600 |
| 27 Nov 2017 | JPY | 1,040 | 1,047 | 1,027 | 1,028 | 1,028 | -1 (-0.10%) | 35,200 |
| 24 Nov 2017 | JPY | 1,005 | 1,042 | 1,005 | 1,029 | 1,029 | +14 (+1.38%) | 34,500 |
| 23 Nov 2017 | JPY | 1,015 | 1,015 | 1,015 | 1,015 | 1,015 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 1,060 | 1,060 | 1,012 | 1,015 | 1,015 | -41 (-3.88%) | 37,400 |
| 21 Nov 2017 | JPY | 1,063 | 1,063 | 1,038 | 1,056 | 1,056 | -3 (-0.28%) | 34,700 |
| 20 Nov 2017 | JPY | 1,060 | 1,092 | 1,044 | 1,059 | 1,059 | +11 (+1.05%) | 78,800 |
| 17 Nov 2017 | JPY | 1,025 | 1,048 | 1,025 | 1,048 | 1,048 | +24 (+2.34%) | 76,000 |
| 16 Nov 2017 | JPY | 987 | 1,032 | 987 | 1,024 | 1,024 | +23 (+2.30%) | 43,200 |
| 15 Nov 2017 | JPY | 1,012 | 1,015 | 980 | 1,001 | 1,001 | -24 (-2.34%) | 109,100 |
| 14 Nov 2017 | JPY | 964 | 1,028 | 945 | 1,025 | 1,025 | +61 (+6.33%) | 202,200 |
| 13 Nov 2017 | JPY | 910 | 969 | 910 | 964 | 964 | +53 (+5.82%) | 121,600 |
| 10 Nov 2017 | JPY | 926 | 937 | 901 | 911 | 911 | -30 (-3.19%) | 108,700 |
| 9 Nov 2017 | JPY | 951 | 955 | 931 | 941 | 941 | -10 (-1.05%) | 102,600 |
| 8 Nov 2017 | JPY | 982 | 982 | 919 | 951 | 951 | -71 (-6.95%) | 182,400 |
| 7 Nov 2017 | JPY | 1,051 | 1,054 | 1,013 | 1,022 | 1,022 | -35 (-3.31%) | 62,500 |
| 6 Nov 2017 | JPY | 1,060 | 1,064 | 1,052 | 1,057 | 1,057 | +6 (+0.57%) | 34,300 |
| 3 Nov 2017 | JPY | 1,051 | 1,051 | 1,051 | 1,051 | 1,051 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 1,042 | 1,063 | 1,042 | 1,051 | 1,051 | +6 (+0.57%) | 49,800 |
| 1 Nov 2017 | JPY | 1,054 | 1,059 | 1,039 | 1,045 | 1,045 | -7 (-0.67%) | 44,300 |
| 31 Oct 2017 | JPY | 1,050 | 1,064 | 1,045 | 1,052 | 1,052 | -2 (-0.19%) | 40,400 |
| 30 Oct 2017 | JPY | 1,023 | 1,068 | 1,023 | 1,054 | 1,054 | +35 (+3.43%) | 101,200 |
| 27 Oct 2017 | JPY | 1,029 | 1,029 | 1,018 | 1,019 | 1,019 | -10 (-0.97%) | 34,000 |
| 26 Oct 2017 | JPY | 1,002 | 1,030 | 1,002 | 1,029 | 1,029 | +24 (+2.39%) | 81,300 |
