| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | JPY | 1,869 | 1,890 | 1,858 | 1,861 | 1,861 | -7 (-0.37%) | 52,300 |
| 25 Dec 2017 | JPY | 1,903 | 1,904 | 1,865 | 1,868 | 1,868 | -35 (-1.84%) | 50,700 |
| 22 Dec 2017 | JPY | 1,888 | 1,906 | 1,878 | 1,903 | 1,903 | +8 (+0.42%) | 36,000 |
| 21 Dec 2017 | JPY | 1,902 | 1,906 | 1,878 | 1,895 | 1,895 | -3 (-0.16%) | 32,500 |
| 20 Dec 2017 | JPY | 1,911 | 1,941 | 1,884 | 1,898 | 1,898 | -15 (-0.78%) | 56,000 |
| 19 Dec 2017 | JPY | 1,935 | 1,945 | 1,913 | 1,913 | 1,913 | -21 (-1.09%) | 30,500 |
| 18 Dec 2017 | JPY | 1,998 | 2,007 | 1,930 | 1,934 | 1,934 | -61 (-3.06%) | 42,200 |
| 15 Dec 2017 | JPY | 1,950 | 1,995 | 1,935 | 1,995 | 1,995 | +30 (+1.53%) | 35,300 |
| 14 Dec 2017 | JPY | 1,990 | 2,019 | 1,963 | 1,965 | 1,965 | -24 (-1.21%) | 37,700 |
| 13 Dec 2017 | JPY | 2,036 | 2,049 | 1,966 | 1,989 | 1,989 | -62 (-3.02%) | 62,700 |
| 12 Dec 2017 | JPY | 2,045 | 2,164 | 2,044 | 2,051 | 2,051 | +32 (+1.58%) | 169,100 |
| 11 Dec 2017 | JPY | 1,999 | 2,028 | 1,950 | 2,019 | 2,019 | +78 (+4.02%) | 86,800 |
| 8 Dec 2017 | JPY | 1,936 | 1,969 | 1,910 | 1,941 | 1,941 | +40 (+2.10%) | 40,400 |
| 7 Dec 2017 | JPY | 1,895 | 1,923 | 1,895 | 1,901 | 1,901 | +18 (+0.96%) | 10,600 |
| 6 Dec 2017 | JPY | 1,870 | 1,949 | 1,866 | 1,883 | 1,883 | +16 (+0.86%) | 51,100 |
| 5 Dec 2017 | JPY | 1,881 | 1,881 | 1,860 | 1,867 | 1,867 | -14 (-0.74%) | 14,000 |
| 4 Dec 2017 | JPY | 1,928 | 1,928 | 1,870 | 1,881 | 1,881 | -28 (-1.47%) | 24,200 |
| 1 Dec 2017 | JPY | 1,904 | 1,920 | 1,889 | 1,909 | 1,909 | 0.0 (0.0%) | 24,000 |
| 30 Nov 2017 | JPY | 1,911 | 1,937 | 1,881 | 1,909 | 1,909 | -14 (-0.73%) | 21,500 |
| 29 Nov 2017 | JPY | 1,954 | 1,964 | 1,912 | 1,923 | 1,923 | -32 (-1.64%) | 35,100 |
| 28 Nov 2017 | JPY | 2,007 | 2,020 | 1,952 | 1,955 | 1,955 | -45 (-2.25%) | 24,100 |
| 27 Nov 2017 | JPY | 2,019 | 2,035 | 1,998 | 2,000 | 2,000 | -3 (-0.15%) | 17,300 |
| 24 Nov 2017 | JPY | 1,966 | 2,041 | 1,960 | 2,003 | 2,003 | +17 (+0.86%) | 19,700 |
| 23 Nov 2017 | JPY | 1,986 | 1,986 | 1,986 | 1,986 | 1,986 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 2,021 | 2,030 | 1,985 | 1,986 | 1,986 | -63 (-3.07%) | 20,200 |
| 21 Nov 2017 | JPY | 2,031 | 2,072 | 1,984 | 2,049 | 2,049 | +21 (+1.04%) | 41,700 |
| 20 Nov 2017 | JPY | 1,902 | 2,045 | 1,902 | 2,028 | 2,028 | +129 (+6.79%) | 66,500 |
| 17 Nov 2017 | JPY | 1,873 | 1,909 | 1,873 | 1,899 | 1,899 | +18 (+0.96%) | 16,300 |
| 16 Nov 2017 | JPY | 1,868 | 1,899 | 1,856 | 1,881 | 1,881 | +23 (+1.24%) | 14,700 |
| 15 Nov 2017 | JPY | 1,922 | 1,988 | 1,852 | 1,858 | 1,858 | -80 (-4.13%) | 49,500 |
