| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | JPY | 325 | 331.75 | 325 | 328.25 | 328.25 | +0.75 (+0.23%) | 65,200 |
| 7 Dec 2017 | JPY | 323.75 | 330.25 | 323.75 | 327.5 | 327.5 | +3.75 (+1.16%) | 58,000 |
| 6 Dec 2017 | JPY | 322.5 | 328 | 321.75 | 323.75 | 323.75 | -2.75 (-0.84%) | 83,200 |
| 5 Dec 2017 | JPY | 332.75 | 332.75 | 321.75 | 326.5 | 326.5 | -6 (-1.80%) | 116,400 |
| 4 Dec 2017 | JPY | 338.5 | 338.5 | 332 | 332.5 | 332.5 | -1.5 (-0.45%) | 28,800 |
| 1 Dec 2017 | JPY | 332.75 | 336 | 330.25 | 334 | 334 | +1.5 (+0.45%) | 34,400 |
| 30 Nov 2017 | JPY | 330.75 | 332.75 | 326.5 | 332.5 | 332.5 | -0.75 (-0.23%) | 83,600 |
| 29 Nov 2017 | JPY | 334.25 | 338.75 | 332 | 333.25 | 333.25 | 0.0 (0.0%) | 78,400 |
| 28 Nov 2017 | JPY | 341.25 | 341.25 | 333 | 333.25 | 333.25 | -8 (-2.34%) | 67,600 |
| 27 Nov 2017 | JPY | 341.25 | 344.5 | 340.5 | 341.25 | 341.25 | +1 (+0.29%) | 58,000 |
| 24 Nov 2017 | JPY | 341.25 | 344.75 | 332.75 | 340.25 | 340.25 | -1 (-0.29%) | 79,200 |
| 23 Nov 2017 | JPY | 341.25 | 341.25 | 341.25 | 341.25 | 341.25 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 343.75 | 345.75 | 340 | 341.25 | 341.25 | 0.0 (0.0%) | 112,400 |
| 21 Nov 2017 | JPY | 340.5 | 342.5 | 338.75 | 341.25 | 341.25 | +3 (+0.89%) | 60,800 |
| 20 Nov 2017 | JPY | 333.5 | 339.75 | 328 | 338.25 | 338.25 | +8.25 (+2.50%) | 103,200 |
| 17 Nov 2017 | JPY | 334.75 | 334.75 | 328 | 330 | 330 | -2 (-0.60%) | 37,200 |
| 16 Nov 2017 | JPY | 326.5 | 333.25 | 326.5 | 332 | 332 | +5.5 (+1.68%) | 46,000 |
| 15 Nov 2017 | JPY | 346 | 346 | 325 | 326.5 | 326.5 | -15.5 (-4.53%) | 152,800 |
| 14 Nov 2017 | JPY | 341.75 | 346.5 | 338.75 | 342 | 342 | -5.25 (-1.51%) | 61,200 |
| 13 Nov 2017 | JPY | 348.5 | 351.5 | 342.5 | 347.25 | 347.25 | +3.75 (+1.09%) | 73,200 |
| 10 Nov 2017 | JPY | 344 | 348.5 | 338 | 343.5 | 343.5 | -6 (-1.72%) | 140,400 |
| 9 Nov 2017 | JPY | 358.25 | 360.25 | 345 | 349.5 | 349.5 | -7.25 (-2.03%) | 162,000 |
| 8 Nov 2017 | JPY | 351.75 | 357.75 | 337.75 | 356.75 | 356.75 | -13.25 (-3.58%) | 332,800 |
| 7 Nov 2017 | JPY | 360 | 370 | 359.25 | 370 | 370 | +10.5 (+2.92%) | 106,800 |
| 6 Nov 2017 | JPY | 366.25 | 371.25 | 358.75 | 359.5 | 359.5 | -6.5 (-1.78%) | 64,400 |
| 3 Nov 2017 | JPY | 366 | 366 | 366 | 366 | 366 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 367.75 | 367.75 | 362.5 | 366 | 366 | -3 (-0.81%) | 88,400 |
| 1 Nov 2017 | JPY | 377.25 | 377.25 | 366.25 | 369 | 369 | -7.25 (-1.93%) | 135,600 |
| 31 Oct 2017 | JPY | 380 | 380 | 372 | 376.25 | 376.25 | -1.25 (-0.33%) | 92,800 |
| 30 Oct 2017 | JPY | 377.5 | 398.75 | 370 | 377.5 | 377.5 | +7 (+1.89%) | 604,400 |
