| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | JPY | 809 | 809 | 809 | 809 | 809 | 0.0 (0.0%) | 0 |
| 5 Jan 2018 | JPY | 818 | 822 | 808 | 809 | 809 | -8 (-0.98%) | 164,500 |
| 4 Jan 2018 | JPY | 807 | 824 | 807 | 817 | 817 | +13 (+1.62%) | 219,700 |
| 3 Jan 2018 | JPY | 804 | 804 | 804 | 804 | 804 | 0.0 (0.0%) | 0 |
| 2 Jan 2018 | JPY | 804 | 804 | 804 | 804 | 804 | 0.0 (0.0%) | 0 |
| 1 Jan 2018 | JPY | 804 | 804 | 804 | 804 | 804 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | JPY | 803 | 807 | 798 | 804 | 804 | -1 (-0.12%) | 55,000 |
| 28 Dec 2017 | JPY | 791 | 805 | 788 | 805 | 805 | +11 (+1.39%) | 271,000 |
| 27 Dec 2017 | JPY | 787 | 798 | 787 | 794 | 794 | +1 (+0.13%) | 93,000 |
| 26 Dec 2017 | JPY | 788 | 794 | 787 | 793 | 793 | +1 (+0.13%) | 128,000 |
| 25 Dec 2017 | JPY | 794 | 797 | 789 | 792 | 792 | -2 (-0.25%) | 164,000 |
| 22 Dec 2017 | JPY | 803 | 803 | 790 | 794 | 794 | -7 (-0.87%) | 175,000 |
| 21 Dec 2017 | JPY | 782 | 803 | 782 | 801 | 801 | +10 (+1.26%) | 155,000 |
| 20 Dec 2017 | JPY | 768 | 793 | 768 | 791 | 791 | +23 (+2.99%) | 133,000 |
| 19 Dec 2017 | JPY | 785 | 789 | 766 | 768 | 768 | -25 (-3.15%) | 182,000 |
| 18 Dec 2017 | JPY | 787 | 796 | 787 | 793 | 793 | +5 (+0.63%) | 139,000 |
| 15 Dec 2017 | JPY | 783 | 792 | 781 | 788 | 788 | +5 (+0.64%) | 150,000 |
| 14 Dec 2017 | JPY | 780 | 786 | 779 | 783 | 783 | +3 (+0.38%) | 67,000 |
| 13 Dec 2017 | JPY | 784 | 790 | 774 | 780 | 780 | -4 (-0.51%) | 105,000 |
| 12 Dec 2017 | JPY | 792 | 795 | 783 | 784 | 784 | -5 (-0.63%) | 38,000 |
| 11 Dec 2017 | JPY | 793 | 793 | 783 | 789 | 789 | -9 (-1.13%) | 123,000 |
| 8 Dec 2017 | JPY | 790 | 802 | 787 | 798 | 798 | -4 (-0.50%) | 177,000 |
| 7 Dec 2017 | JPY | 774 | 806 | 774 | 802 | 802 | +30 (+3.89%) | 307,000 |
| 6 Dec 2017 | JPY | 772 | 783 | 770 | 772 | 772 | -7 (-0.90%) | 172,000 |
| 5 Dec 2017 | JPY | 792 | 792 | 775 | 779 | 779 | -21 (-2.63%) | 300,000 |
| 4 Dec 2017 | JPY | 808 | 810 | 797 | 800 | 800 | -7 (-0.87%) | 332,000 |
| 1 Dec 2017 | JPY | 810 | 815 | 800 | 807 | 807 | -7 (-0.86%) | 354,000 |
| 30 Nov 2017 | JPY | 811 | 820 | 798 | 814 | 814 | -6 (-0.73%) | 385,000 |
| 29 Nov 2017 | JPY | 811 | 824 | 808 | 820 | 820 | +11 (+1.36%) | 292,000 |
| 28 Nov 2017 | JPY | 822 | 830 | 803 | 809 | 809 | -14 (-1.70%) | 257,000 |
