| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2018 | JPY | 593 | 593 | 593 | 593 | 593 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | JPY | 586 | 593 | 586 | 593 | 593 | +2 (+0.34%) | 13,400 |
| 28 Dec 2017 | JPY | 593 | 599 | 590 | 591 | 591 | 0.0 (0.0%) | 5,400 |
| 27 Dec 2017 | JPY | 580 | 620 | 580 | 591 | 591 | +6 (+1.03%) | 42,600 |
| 26 Dec 2017 | JPY | 581 | 585 | 576 | 585 | 585 | +3 (+0.52%) | 32,000 |
| 25 Dec 2017 | JPY | 581 | 586 | 575 | 582 | 582 | -5 (-0.85%) | 30,000 |
| 22 Dec 2017 | JPY | 591 | 591 | 582 | 587 | 587 | -4 (-0.68%) | 22,000 |
| 21 Dec 2017 | JPY | 593 | 595 | 591 | 591 | 591 | -2 (-0.34%) | 6,000 |
| 20 Dec 2017 | JPY | 594 | 599 | 592 | 593 | 593 | -5 (-0.84%) | 7,200 |
| 19 Dec 2017 | JPY | 597 | 598 | 590 | 598 | 598 | +1 (+0.17%) | 16,100 |
| 18 Dec 2017 | JPY | 598 | 600 | 585 | 597 | 597 | 0.0 (0.0%) | 11,200 |
| 15 Dec 2017 | JPY | 601 | 607 | 582 | 597 | 597 | -5 (-0.83%) | 24,200 |
| 14 Dec 2017 | JPY | 608 | 609 | 600 | 602 | 602 | -8 (-1.31%) | 3,900 |
| 13 Dec 2017 | JPY | 609 | 610 | 598 | 610 | 610 | +3 (+0.49%) | 8,000 |
| 12 Dec 2017 | JPY | 612 | 613 | 603 | 607 | 607 | -3 (-0.49%) | 7,900 |
| 11 Dec 2017 | JPY | 611 | 612 | 606 | 610 | 610 | +4 (+0.66%) | 2,000 |
| 8 Dec 2017 | JPY | 603 | 606 | 591 | 606 | 606 | +6 (+1%) | 9,100 |
| 7 Dec 2017 | JPY | 599 | 601 | 585 | 600 | 600 | +5 (+0.84%) | 6,700 |
| 6 Dec 2017 | JPY | 587 | 598 | 587 | 595 | 595 | +4 (+0.68%) | 6,000 |
| 5 Dec 2017 | JPY | 590 | 592 | 581 | 591 | 591 | 0.0 (0.0%) | 10,500 |
| 4 Dec 2017 | JPY | 593 | 594 | 585 | 591 | 591 | +1 (+0.17%) | 17,100 |
| 1 Dec 2017 | JPY | 596 | 597 | 584 | 590 | 590 | -4 (-0.67%) | 9,700 |
| 30 Nov 2017 | JPY | 600 | 600 | 583 | 594 | 594 | -3 (-0.50%) | 12,800 |
| 29 Nov 2017 | JPY | 598 | 598 | 553 | 597 | 597 | 0.0 (0.0%) | 32,900 |
| 28 Nov 2017 | JPY | 602 | 602 | 594 | 597 | 597 | -4 (-0.67%) | 15,200 |
| 27 Nov 2017 | JPY | 606 | 606 | 600 | 601 | 601 | -2 (-0.33%) | 10,200 |
| 24 Nov 2017 | JPY | 602 | 603 | 599 | 603 | 603 | +1 (+0.17%) | 8,400 |
| 23 Nov 2017 | JPY | 602 | 602 | 602 | 602 | 602 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 601 | 604 | 599 | 602 | 602 | -3 (-0.50%) | 8,100 |
| 21 Nov 2017 | JPY | 610 | 610 | 597 | 605 | 605 | -4 (-0.66%) | 20,100 |
