| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | JPY | 561 | 561 | 561 | 561 | 561 | 0.0 (0.0%) | 0 |
| 5 Jan 2018 | JPY | 560 | 563 | 553 | 561 | 561 | -4 (-0.71%) | 261,600 |
| 4 Jan 2018 | JPY | 556 | 566 | 550 | 565 | 565 | +17 (+3.10%) | 376,700 |
| 3 Jan 2018 | JPY | 548 | 548 | 548 | 548 | 548 | 0.0 (0.0%) | 0 |
| 2 Jan 2018 | JPY | 548 | 548 | 548 | 548 | 548 | 0.0 (0.0%) | 0 |
| 1 Jan 2018 | JPY | 548 | 548 | 548 | 548 | 548 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | JPY | 545 | 550 | 540 | 548 | 548 | +3 (+0.55%) | 174,500 |
| 28 Dec 2017 | JPY | 559 | 563 | 538 | 545 | 545 | -20 (-3.54%) | 472,400 |
| 27 Dec 2017 | JPY | 550 | 580 | 541 | 565 | 565 | +43 (+8.24%) | 1,208,200 |
| 26 Dec 2017 | JPY | 528 | 541 | 522 | 522 | 522 | -1 (-0.19%) | 552,800 |
| 25 Dec 2017 | JPY | 536 | 550 | 516 | 523 | 523 | -23 (-4.21%) | 582,100 |
| 22 Dec 2017 | JPY | 551 | 555 | 531 | 546 | 546 | -17 (-3.02%) | 751,300 |
| 21 Dec 2017 | JPY | 575 | 579 | 560 | 563 | 563 | -16 (-2.76%) | 338,200 |
| 20 Dec 2017 | JPY | 570 | 583 | 570 | 579 | 579 | -3 (-0.52%) | 273,900 |
| 19 Dec 2017 | JPY | 570 | 585 | 570 | 582 | 582 | +7 (+1.22%) | 227,500 |
| 18 Dec 2017 | JPY | 588 | 590 | 565 | 575 | 575 | -11 (-1.88%) | 327,400 |
| 15 Dec 2017 | JPY | 594 | 599 | 582 | 586 | 586 | -13 (-2.17%) | 388,300 |
| 14 Dec 2017 | JPY | 608 | 611 | 590 | 599 | 599 | +18 (+3.10%) | 1,016,200 |
| 13 Dec 2017 | JPY | 580 | 594 | 577 | 581 | 581 | +6 (+1.04%) | 542,200 |
| 12 Dec 2017 | JPY | 575 | 588 | 574 | 575 | 575 | -4 (-0.69%) | 279,600 |
| 11 Dec 2017 | JPY | 579 | 584 | 570 | 579 | 579 | -8 (-1.36%) | 414,300 |
| 8 Dec 2017 | JPY | 575 | 587 | 570 | 587 | 587 | -6 (-1.01%) | 730,400 |
| 7 Dec 2017 | JPY | 566 | 596 | 566 | 593 | 593 | +31 (+5.52%) | 701,500 |
| 6 Dec 2017 | JPY | 574 | 575 | 553 | 562 | 562 | +11 (+2.00%) | 784,800 |
| 5 Dec 2017 | JPY | 597 | 600 | 547 | 551 | 551 | -47 (-7.86%) | 1,542,500 |
| 4 Dec 2017 | JPY | 595 | 618 | 592 | 598 | 598 | +16 (+2.75%) | 1,530,700 |
| 1 Dec 2017 | JPY | 609 | 626 | 578 | 582 | 582 | -51 (-8.06%) | 2,554,700 |
| 30 Nov 2017 | JPY | 677 | 677 | 615 | 633 | 633 | -64 (-9.18%) | 2,466,300 |
| 29 Nov 2017 | JPY | 720 | 745 | 680 | 697 | 697 | -68 (-8.89%) | 2,676,300 |
| 28 Nov 2017 | JPY | 750 | 767 | 728 | 765 | 765 | +15 (+2%) | 1,003,500 |
