| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | JPY | 822.5 | 832.5 | 810 | 820 | 820 | -5 (-0.61%) | 135,200 |
| 4 Jan 2018 | JPY | 807.5 | 828.75 | 796.25 | 825 | 825 | +28.75 (+3.61%) | 184,400 |
| 3 Jan 2018 | JPY | 796.25 | 796.25 | 796.25 | 796.25 | 796.25 | 0.0 (0.0%) | 0 |
| 2 Jan 2018 | JPY | 796.25 | 796.25 | 796.25 | 796.25 | 796.25 | 0.0 (0.0%) | 0 |
| 1 Jan 2018 | JPY | 796.25 | 796.25 | 796.25 | 796.25 | 796.25 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | JPY | 796.25 | 808.75 | 795 | 796.25 | 796.25 | +1.25 (+0.16%) | 72,000 |
| 28 Dec 2017 | JPY | 817.5 | 818.75 | 793.75 | 795 | 795 | -16.25 (-2.00%) | 132,400 |
| 27 Dec 2017 | JPY | 788.75 | 812.5 | 787.5 | 811.25 | 811.25 | +23.75 (+3.02%) | 150,800 |
| 26 Dec 2017 | JPY | 793.75 | 801.25 | 781.25 | 787.5 | 787.5 | -2.5 (-0.32%) | 280,800 |
| 25 Dec 2017 | JPY | 812.5 | 817.5 | 788.75 | 790 | 790 | -30 (-3.66%) | 245,600 |
| 22 Dec 2017 | JPY | 816.25 | 823.75 | 807.5 | 820 | 820 | +17.5 (+2.18%) | 168,400 |
| 21 Dec 2017 | JPY | 812.5 | 822.5 | 798.75 | 802.5 | 802.5 | +3.75 (+0.47%) | 160,000 |
| 20 Dec 2017 | JPY | 821.25 | 832.5 | 798.75 | 798.75 | 798.75 | -21.25 (-2.59%) | 226,000 |
| 19 Dec 2017 | JPY | 846.25 | 846.25 | 820 | 820 | 820 | -26.25 (-3.10%) | 264,400 |
| 18 Dec 2017 | JPY | 846.25 | 858.75 | 838.75 | 846.25 | 846.25 | -15 (-1.74%) | 230,800 |
| 15 Dec 2017 | JPY | 887.5 | 890 | 851.25 | 861.25 | 861.25 | -18.75 (-2.13%) | 268,000 |
| 14 Dec 2017 | JPY | 893.75 | 903.75 | 866.25 | 880 | 880 | 0.0 (0.0%) | 332,400 |
| 13 Dec 2017 | JPY | 857.5 | 933.75 | 822.5 | 880 | 880 | -117.5 (-11.78%) | 1,869,600 |
| 12 Dec 2017 | JPY | 1,017.5 | 1,027.5 | 983.75 | 997.5 | 997.5 | -20 (-1.97%) | 285,600 |
| 11 Dec 2017 | JPY | 998.75 | 1,023.75 | 991.25 | 1,017.5 | 1,017.5 | +36.25 (+3.69%) | 174,000 |
| 8 Dec 2017 | JPY | 977.5 | 988.75 | 966.25 | 981.25 | 981.25 | +6.25 (+0.64%) | 81,200 |
| 7 Dec 2017 | JPY | 973.75 | 985 | 965 | 975 | 975 | +12.5 (+1.30%) | 71,600 |
| 6 Dec 2017 | JPY | 976.25 | 992.5 | 953.75 | 962.5 | 962.5 | -18.75 (-1.91%) | 122,400 |
| 5 Dec 2017 | JPY | 978.75 | 987.5 | 952.5 | 981.25 | 981.25 | -6.25 (-0.63%) | 223,200 |
| 4 Dec 2017 | JPY | 1,008.75 | 1,027.5 | 987.5 | 987.5 | 987.5 | -21.25 (-2.11%) | 127,200 |
| 1 Dec 2017 | JPY | 1,001.25 | 1,031.25 | 1,001.25 | 1,008.75 | 1,008.75 | 0.0 (0.0%) | 125,200 |
| 30 Nov 2017 | JPY | 1,018.75 | 1,020 | 978.75 | 1,008.75 | 1,008.75 | -8.75 (-0.86%) | 154,000 |
| 29 Nov 2017 | JPY | 988.75 | 1,018.75 | 977.5 | 1,017.5 | 1,017.5 | +38.75 (+3.96%) | 230,800 |
| 28 Nov 2017 | JPY | 987.5 | 988.75 | 971.25 | 978.75 | 978.75 | -22.5 (-2.25%) | 155,200 |
| 27 Nov 2017 | JPY | 987.5 | 1,026.25 | 985 | 1,001.25 | 1,001.25 | +26.25 (+2.69%) | 306,800 |
