| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | JPY | 1,009.5 | 1,011.5 | 1,000.5 | 1,011.5 | 1,011.5 | +15.5 (+1.56%) | 22,600 |
| 7 Dec 2017 | JPY | 970.5 | 998 | 967.5 | 996 | 996 | +18.5 (+1.89%) | 17,800 |
| 6 Dec 2017 | JPY | 1,000 | 1,005 | 968 | 977.5 | 977.5 | -19.5 (-1.96%) | 54,200 |
| 5 Dec 2017 | JPY | 1,019.5 | 1,019.5 | 995.5 | 997 | 997 | -28 (-2.73%) | 47,400 |
| 4 Dec 2017 | JPY | 1,013 | 1,025 | 1,013 | 1,025 | 1,025 | +11 (+1.08%) | 16,400 |
| 1 Dec 2017 | JPY | 1,022.5 | 1,022.5 | 1,014 | 1,014 | 1,014 | -1 (-0.10%) | 47,600 |
| 30 Nov 2017 | JPY | 1,030 | 1,040 | 1,000 | 1,015 | 1,015 | -9 (-0.88%) | 41,400 |
| 29 Nov 2017 | JPY | 1,024 | 1,040 | 1,016.5 | 1,024 | 1,024 | +11.5 (+1.14%) | 31,400 |
| 28 Nov 2017 | JPY | 1,028 | 1,039.5 | 1,011 | 1,012.5 | 1,012.5 | -24 (-2.32%) | 43,800 |
| 27 Nov 2017 | JPY | 1,061.5 | 1,061.5 | 1,036 | 1,036.5 | 1,036.5 | -21 (-1.99%) | 42,600 |
| 24 Nov 2017 | JPY | 1,056.5 | 1,077.5 | 1,056.5 | 1,057.5 | 1,057.5 | -7 (-0.66%) | 44,200 |
| 23 Nov 2017 | JPY | 1,064.5 | 1,064.5 | 1,064.5 | 1,064.5 | 1,064.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 1,055.5 | 1,068 | 1,051 | 1,064.5 | 1,064.5 | +20.5 (+1.96%) | 47,800 |
| 21 Nov 2017 | JPY | 1,032.5 | 1,069.5 | 1,030 | 1,044 | 1,044 | +17.5 (+1.70%) | 60,600 |
| 20 Nov 2017 | JPY | 1,025 | 1,033.5 | 1,008 | 1,026.5 | 1,026.5 | +1.5 (+0.15%) | 63,000 |
| 17 Nov 2017 | JPY | 1,090 | 1,131.5 | 1,010 | 1,025 | 1,025 | +90 (+9.63%) | 449,200 |
| 16 Nov 2017 | JPY | 914 | 939.5 | 900 | 935 | 935 | +13.5 (+1.47%) | 21,000 |
| 15 Nov 2017 | JPY | 923 | 943 | 902 | 921.5 | 921.5 | +1 (+0.11%) | 37,200 |
| 14 Nov 2017 | JPY | 900 | 925 | 892.5 | 920.5 | 920.5 | +24 (+2.68%) | 27,600 |
| 13 Nov 2017 | JPY | 901.5 | 901.5 | 876 | 896.5 | 896.5 | +30.5 (+3.52%) | 25,200 |
| 10 Nov 2017 | JPY | 850.5 | 869.5 | 850 | 866 | 866 | +7 (+0.81%) | 12,800 |
| 9 Nov 2017 | JPY | 861 | 865 | 859 | 859 | 859 | -1 (-0.12%) | 7,200 |
| 8 Nov 2017 | JPY | 865 | 865.5 | 851 | 860 | 860 | -2.5 (-0.29%) | 6,600 |
| 7 Nov 2017 | JPY | 845 | 865 | 833 | 862.5 | 862.5 | +3.5 (+0.41%) | 26,200 |
| 6 Nov 2017 | JPY | 854.5 | 874 | 845 | 859 | 859 | +4.5 (+0.53%) | 25,200 |
| 3 Nov 2017 | JPY | 854.5 | 854.5 | 854.5 | 854.5 | 854.5 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 839.5 | 857.5 | 838.5 | 854.5 | 854.5 | +18 (+2.15%) | 23,000 |
| 1 Nov 2017 | JPY | 821 | 836.5 | 816 | 836.5 | 836.5 | +22 (+2.70%) | 44,200 |
| 31 Oct 2017 | JPY | 834.5 | 835 | 812.5 | 814.5 | 814.5 | -9.5 (-1.15%) | 15,000 |
| 30 Oct 2017 | JPY | 835 | 835 | 818.5 | 824 | 824 | -11.5 (-1.38%) | 37,400 |
