| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | JPY | 2,820 | 2,830 | 2,770 | 2,780 | 2,780 | -50 (-1.77%) | 674,280 |
| 4 Dec 2017 | JPY | 2,850 | 2,860 | 2,820 | 2,830 | 2,830 | -20 (-0.70%) | 368,330 |
| 1 Dec 2017 | JPY | 2,880 | 2,910 | 2,840 | 2,850 | 2,850 | -10 (-0.35%) | 389,950 |
| 30 Nov 2017 | JPY | 2,840 | 2,860 | 2,800 | 2,860 | 2,860 | 0.0 (0.0%) | 569,930 |
| 29 Nov 2017 | JPY | 2,860 | 2,880 | 2,820 | 2,860 | 2,860 | +20 (+0.70%) | 551,260 |
| 28 Nov 2017 | JPY | 2,880 | 2,880 | 2,830 | 2,840 | 2,840 | -40 (-1.39%) | 441,220 |
| 27 Nov 2017 | JPY | 2,870 | 2,900 | 2,840 | 2,880 | 2,880 | -20 (-0.69%) | 576,100 |
| 24 Nov 2017 | JPY | 2,940 | 2,950 | 2,890 | 2,900 | 2,900 | -50 (-1.69%) | 424,170 |
| 23 Nov 2017 | JPY | 2,950 | 2,950 | 2,950 | 2,950 | 2,950 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 2,960 | 2,980 | 2,920 | 2,950 | 2,950 | -30 (-1.01%) | 934,160 |
| 21 Nov 2017 | JPY | 3,020 | 3,040 | 2,960 | 2,980 | 2,980 | -10 (-0.33%) | 721,610 |
| 20 Nov 2017 | JPY | 3,010 | 3,010 | 2,980 | 2,990 | 2,990 | -20 (-0.66%) | 300,040 |
| 17 Nov 2017 | JPY | 3,050 | 3,060 | 2,990 | 3,010 | 3,010 | +10 (+0.33%) | 530,280 |
| 16 Nov 2017 | JPY | 2,950 | 3,020 | 2,950 | 3,000 | 3,000 | +50 (+1.69%) | 564,470 |
| 15 Nov 2017 | JPY | 2,990 | 3,020 | 2,910 | 2,950 | 2,950 | -60 (-1.99%) | 1,109,080 |
| 14 Nov 2017 | JPY | 3,040 | 3,050 | 3,010 | 3,010 | 3,010 | -30 (-0.99%) | 440,630 |
| 13 Nov 2017 | JPY | 3,060 | 3,080 | 3,020 | 3,040 | 3,040 | -20 (-0.65%) | 423,670 |
| 10 Nov 2017 | JPY | 3,080 | 3,120 | 3,040 | 3,060 | 3,060 | -70 (-2.24%) | 667,800 |
| 9 Nov 2017 | JPY | 3,210 | 3,240 | 3,080 | 3,130 | 3,130 | -120 (-3.69%) | 1,043,760 |
| 8 Nov 2017 | JPY | 3,240 | 3,290 | 3,210 | 3,250 | 3,250 | -10 (-0.31%) | 927,330 |
| 7 Nov 2017 | JPY | 3,270 | 3,310 | 3,240 | 3,260 | 3,260 | -40 (-1.21%) | 950,420 |
| 6 Nov 2017 | JPY | 3,200 | 3,330 | 3,200 | 3,300 | 3,300 | +110 (+3.45%) | 1,515,040 |
| 3 Nov 2017 | JPY | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 3,150 | 3,210 | 3,150 | 3,190 | 3,190 | 0.0 (0.0%) | 748,210 |
| 1 Nov 2017 | JPY | 3,060 | 3,230 | 3,060 | 3,190 | 3,190 | +140 (+4.59%) | 2,254,940 |
| 31 Oct 2017 | JPY | 3,070 | 3,070 | 3,000 | 3,050 | 3,050 | -30 (-0.97%) | 739,200 |
| 30 Oct 2017 | JPY | 3,100 | 3,120 | 3,070 | 3,080 | 3,080 | -20 (-0.65%) | 582,650 |
| 27 Oct 2017 | JPY | 3,100 | 3,100 | 3,060 | 3,100 | 3,100 | +20 (+0.65%) | 378,590 |
| 26 Oct 2017 | JPY | 3,080 | 3,100 | 3,040 | 3,080 | 3,080 | +10 (+0.33%) | 380,920 |
| 25 Oct 2017 | JPY | 3,100 | 3,110 | 3,070 | 3,070 | 3,070 | -20 (-0.65%) | 311,210 |
