| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | JPY | 567.5 | 572.5 | 543 | 551 | 551 | -20.5 (-3.59%) | 175,400 |
| 7 Dec 2017 | JPY | 560.5 | 572 | 559 | 571.5 | 571.5 | +8.5 (+1.51%) | 51,600 |
| 6 Dec 2017 | JPY | 574.5 | 577 | 561 | 563 | 563 | -14.5 (-2.51%) | 53,200 |
| 5 Dec 2017 | JPY | 590 | 598.5 | 572 | 577.5 | 577.5 | -14.5 (-2.45%) | 40,200 |
| 4 Dec 2017 | JPY | 589.5 | 594 | 589.5 | 592 | 592 | +2 (+0.34%) | 7,800 |
| 1 Dec 2017 | JPY | 585.5 | 593.5 | 585.5 | 590 | 590 | -1.5 (-0.25%) | 11,200 |
| 30 Nov 2017 | JPY | 594 | 594 | 579 | 591.5 | 591.5 | -3 (-0.50%) | 22,400 |
| 29 Nov 2017 | JPY | 594.5 | 600 | 593 | 594.5 | 594.5 | 0.0 (0.0%) | 17,800 |
| 28 Nov 2017 | JPY | 605 | 605 | 590.5 | 594.5 | 594.5 | -11.5 (-1.90%) | 28,200 |
| 27 Nov 2017 | JPY | 612 | 612 | 598.5 | 606 | 606 | +0.5 (+0.08%) | 47,000 |
| 24 Nov 2017 | JPY | 609.5 | 609.5 | 600 | 605.5 | 605.5 | -4 (-0.66%) | 26,800 |
| 23 Nov 2017 | JPY | 609.5 | 609.5 | 609.5 | 609.5 | 609.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 612.5 | 612.5 | 608 | 609.5 | 609.5 | -3 (-0.49%) | 15,200 |
| 21 Nov 2017 | JPY | 615 | 618.5 | 606.5 | 612.5 | 612.5 | 0.0 (0.0%) | 18,600 |
| 20 Nov 2017 | JPY | 600 | 615 | 600 | 612.5 | 612.5 | +15 (+2.51%) | 22,800 |
| 17 Nov 2017 | JPY | 597.5 | 603.5 | 589 | 597.5 | 597.5 | +9.5 (+1.62%) | 26,000 |
| 16 Nov 2017 | JPY | 567 | 588.5 | 562 | 588 | 588 | +18 (+3.16%) | 38,000 |
| 15 Nov 2017 | JPY | 585 | 590 | 560 | 570 | 570 | -20 (-3.39%) | 47,400 |
| 14 Nov 2017 | JPY | 601 | 601 | 588 | 590 | 590 | -12.5 (-2.07%) | 22,800 |
| 13 Nov 2017 | JPY | 593.5 | 620.5 | 593.5 | 602.5 | 602.5 | +12 (+2.03%) | 29,000 |
| 10 Nov 2017 | JPY | 576 | 590.5 | 575.5 | 590.5 | 590.5 | +1.5 (+0.25%) | 29,200 |
| 9 Nov 2017 | JPY | 603.5 | 610 | 589 | 589 | 589 | -15.5 (-2.56%) | 37,600 |
| 8 Nov 2017 | JPY | 627 | 627 | 601.5 | 604.5 | 604.5 | -23.5 (-3.74%) | 46,000 |
| 7 Nov 2017 | JPY | 616.5 | 638 | 613.5 | 628 | 628 | +11.5 (+1.87%) | 77,600 |
| 6 Nov 2017 | JPY | 628 | 629 | 613 | 616.5 | 616.5 | -10 (-1.60%) | 57,800 |
| 3 Nov 2017 | JPY | 626.5 | 626.5 | 626.5 | 626.5 | 626.5 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 644 | 644.5 | 626.5 | 626.5 | 626.5 | -22.5 (-3.47%) | 54,000 |
| 1 Nov 2017 | JPY | 635 | 654 | 620 | 649 | 649 | +27.5 (+4.42%) | 83,000 |
| 31 Oct 2017 | JPY | 618 | 636 | 610 | 621.5 | 621.5 | +1.5 (+0.24%) | 48,000 |
| 30 Oct 2017 | JPY | 603 | 620 | 594 | 620 | 620 | +23 (+3.85%) | 78,800 |
