| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | JPY | 570 | 580 | 569 | 574 | 574 | +11 (+1.95%) | 18,200 |
| 3 Jan 2018 | JPY | 563 | 563 | 563 | 563 | 563 | 0.0 (0.0%) | 0 |
| 2 Jan 2018 | JPY | 563 | 563 | 563 | 563 | 563 | 0.0 (0.0%) | 0 |
| 1 Jan 2018 | JPY | 563 | 563 | 563 | 563 | 563 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | JPY | 560 | 568 | 557 | 563 | 563 | +3 (+0.54%) | 17,600 |
| 28 Dec 2017 | JPY | 560 | 560 | 560 | 560 | 560 | 0.0 (0.0%) | 0 |
| 27 Dec 2017 | JPY | 562 | 562 | 558 | 560 | 560 | +4 (+0.72%) | 6,500 |
| 26 Dec 2017 | JPY | 551 | 559 | 551 | 556 | 556 | +5 (+0.91%) | 9,500 |
| 25 Dec 2017 | JPY | 552 | 555 | 550 | 551 | 551 | -5 (-0.90%) | 5,800 |
| 22 Dec 2017 | JPY | 558 | 558 | 550 | 556 | 556 | -2 (-0.36%) | 9,200 |
| 21 Dec 2017 | JPY | 561 | 561 | 553 | 558 | 558 | -1 (-0.18%) | 12,100 |
| 20 Dec 2017 | JPY | 560 | 560 | 554 | 559 | 559 | -2 (-0.36%) | 7,600 |
| 19 Dec 2017 | JPY | 571 | 571 | 546 | 561 | 561 | -11 (-1.92%) | 33,500 |
| 18 Dec 2017 | JPY | 586 | 586 | 572 | 572 | 572 | -7 (-1.21%) | 6,800 |
| 15 Dec 2017 | JPY | 572 | 580 | 572 | 579 | 579 | +7 (+1.22%) | 5,200 |
| 14 Dec 2017 | JPY | 588 | 588 | 572 | 572 | 572 | -16 (-2.72%) | 23,400 |
| 13 Dec 2017 | JPY | 591 | 593 | 588 | 588 | 588 | 0.0 (0.0%) | 4,100 |
| 12 Dec 2017 | JPY | 591 | 592 | 587 | 588 | 588 | 0.0 (0.0%) | 7,400 |
| 11 Dec 2017 | JPY | 596 | 602 | 586 | 588 | 588 | -14 (-2.33%) | 10,900 |
| 8 Dec 2017 | JPY | 597 | 610 | 591 | 602 | 602 | +5 (+0.84%) | 15,700 |
| 7 Dec 2017 | JPY | 587 | 611 | 586 | 597 | 597 | +10 (+1.70%) | 17,600 |
| 6 Dec 2017 | JPY | 602 | 602 | 577 | 587 | 587 | -19 (-3.14%) | 10,000 |
| 5 Dec 2017 | JPY | 586 | 608 | 567 | 606 | 606 | +20 (+3.41%) | 38,200 |
| 4 Dec 2017 | JPY | 585 | 603 | 584 | 586 | 586 | 0.0 (0.0%) | 15,000 |
| 1 Dec 2017 | JPY | 585 | 591 | 584 | 586 | 586 | +1 (+0.17%) | 5,700 |
| 30 Nov 2017 | JPY | 578 | 591 | 575 | 585 | 585 | +1 (+0.17%) | 11,200 |
| 29 Nov 2017 | JPY | 584 | 589 | 582 | 584 | 584 | +1 (+0.17%) | 18,400 |
| 28 Nov 2017 | JPY | 607 | 610 | 583 | 583 | 583 | -24 (-3.95%) | 31,700 |
| 27 Nov 2017 | JPY | 625 | 628 | 595 | 607 | 607 | -21 (-3.34%) | 42,000 |
| 24 Nov 2017 | JPY | 622 | 628 | 598 | 628 | 628 | +3 (+0.48%) | 32,000 |
