| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | JPY | 865 | 873.75 | 838.75 | 861.25 | 861.25 | +13.75 (+1.62%) | 113,600 |
| 7 Dec 2017 | JPY | 825 | 850 | 825 | 847.5 | 847.5 | +11.25 (+1.35%) | 77,600 |
| 6 Dec 2017 | JPY | 825 | 843.75 | 820 | 836.25 | 836.25 | +7.5 (+0.90%) | 86,000 |
| 5 Dec 2017 | JPY | 841.25 | 866.25 | 817.5 | 828.75 | 828.75 | -8.75 (-1.04%) | 120,000 |
| 4 Dec 2017 | JPY | 838.75 | 840 | 821.25 | 837.5 | 837.5 | -6.25 (-0.74%) | 52,400 |
| 1 Dec 2017 | JPY | 852.5 | 852.5 | 818.75 | 843.75 | 843.75 | -2.5 (-0.30%) | 96,000 |
| 30 Nov 2017 | JPY | 888.75 | 898.75 | 802.5 | 846.25 | 846.25 | +62.5 (+7.97%) | 670,000 |
| 29 Nov 2017 | JPY | 783.75 | 783.75 | 783.75 | 783.75 | 783.75 | +126 (+19.16%) | 19,600 |
| 28 Nov 2017 | JPY | 656.75 | 662.5 | 647.75 | 657.75 | 657.75 | +3 (+0.46%) | 33,200 |
| 27 Nov 2017 | JPY | 656.25 | 657 | 648.25 | 654.75 | 654.75 | +5.75 (+0.89%) | 28,000 |
| 24 Nov 2017 | JPY | 650.5 | 657 | 649 | 649 | 649 | -5 (-0.76%) | 28,800 |
| 23 Nov 2017 | JPY | 654 | 654 | 654 | 654 | 654 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 655.75 | 655.75 | 646.5 | 654 | 654 | +11.5 (+1.79%) | 43,600 |
| 21 Nov 2017 | JPY | 663.75 | 664 | 642.5 | 642.5 | 642.5 | -14 (-2.13%) | 45,200 |
| 20 Nov 2017 | JPY | 645.5 | 667 | 644.75 | 656.5 | 656.5 | +21.5 (+3.39%) | 70,400 |
| 17 Nov 2017 | JPY | 630 | 643.75 | 614 | 635 | 635 | +27.5 (+4.53%) | 113,200 |
| 16 Nov 2017 | JPY | 612.5 | 615.75 | 605 | 607.5 | 607.5 | -13.75 (-2.21%) | 98,800 |
| 15 Nov 2017 | JPY | 626.25 | 627.75 | 615.25 | 621.25 | 621.25 | -25.5 (-3.94%) | 148,400 |
| 14 Nov 2017 | JPY | 647.5 | 649 | 618 | 646.75 | 646.75 | -140.75 (-17.87%) | 351,200 |
| 13 Nov 2017 | JPY | 776.25 | 791.25 | 763.75 | 787.5 | 787.5 | +28.75 (+3.79%) | 47,600 |
| 10 Nov 2017 | JPY | 739.5 | 771.25 | 739.5 | 758.75 | 758.75 | +23.5 (+3.20%) | 25,200 |
| 9 Nov 2017 | JPY | 765 | 780 | 730 | 735.25 | 735.25 | -29.75 (-3.89%) | 78,000 |
| 8 Nov 2017 | JPY | 760 | 773.75 | 757.5 | 765 | 765 | -3.75 (-0.49%) | 11,600 |
| 7 Nov 2017 | JPY | 780 | 780 | 768.75 | 768.75 | 768.75 | -11.25 (-1.44%) | 23,200 |
| 6 Nov 2017 | JPY | 798.75 | 800 | 755 | 780 | 780 | 0.0 (0.0%) | 66,400 |
| 3 Nov 2017 | JPY | 780 | 780 | 780 | 780 | 780 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 786.25 | 786.25 | 757.5 | 780 | 780 | +28.75 (+3.83%) | 69,200 |
| 1 Nov 2017 | JPY | 748.25 | 762.5 | 743.5 | 751.25 | 751.25 | +1.25 (+0.17%) | 40,400 |
| 31 Oct 2017 | JPY | 770 | 770 | 736.25 | 750 | 750 | -10 (-1.32%) | 31,600 |
| 30 Oct 2017 | JPY | 781.25 | 781.25 | 750 | 760 | 760 | -6.25 (-0.82%) | 42,000 |
