| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | JPY | 272 | 272 | 272 | 272 | 272 | 0.0 (0.0%) | 0 |
| 5 Jan 2018 | JPY | 275 | 277 | 271 | 272 | 272 | -1 (-0.37%) | 341,000 |
| 4 Jan 2018 | JPY | 277 | 277 | 273 | 273 | 273 | +1 (+0.37%) | 216,600 |
| 3 Jan 2018 | JPY | 272 | 272 | 272 | 272 | 272 | 0.0 (0.0%) | 0 |
| 2 Jan 2018 | JPY | 272 | 272 | 272 | 272 | 272 | 0.0 (0.0%) | 0 |
| 1 Jan 2018 | JPY | 272 | 272 | 272 | 272 | 272 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | JPY | 278 | 281 | 272 | 272 | 272 | -3 (-1.09%) | 510,100 |
| 28 Dec 2017 | JPY | 279 | 284 | 275 | 275 | 275 | -2 (-0.72%) | 633,700 |
| 27 Dec 2017 | JPY | 280 | 280 | 273 | 277 | 277 | -1 (-0.36%) | 381,100 |
| 26 Dec 2017 | JPY | 285 | 288 | 270 | 278 | 278 | 0.0 (0.0%) | 1,960,600 |
| 25 Dec 2017 | JPY | 273 | 289 | 273 | 278 | 278 | +7 (+2.58%) | 2,486,700 |
| 22 Dec 2017 | JPY | 269 | 271 | 267 | 271 | 271 | +2 (+0.74%) | 416,600 |
| 21 Dec 2017 | JPY | 266 | 272 | 266 | 269 | 269 | -3 (-1.10%) | 593,600 |
| 20 Dec 2017 | JPY | 278 | 289 | 264 | 272 | 272 | -8 (-2.86%) | 2,842,900 |
| 19 Dec 2017 | JPY | 281 | 281 | 274 | 280 | 280 | -1 (-0.36%) | 962,600 |
| 18 Dec 2017 | JPY | 272 | 283 | 269 | 281 | 281 | +11 (+4.07%) | 1,750,500 |
| 15 Dec 2017 | JPY | 272 | 273 | 261 | 270 | 270 | -3 (-1.10%) | 1,210,900 |
| 14 Dec 2017 | JPY | 263 | 275 | 261 | 273 | 273 | +12 (+4.60%) | 1,104,800 |
| 13 Dec 2017 | JPY | 265 | 265 | 260 | 261 | 261 | -1 (-0.38%) | 410,600 |
| 12 Dec 2017 | JPY | 257 | 265 | 255 | 262 | 262 | +8 (+3.15%) | 521,600 |
| 11 Dec 2017 | JPY | 255 | 256 | 250 | 254 | 254 | +1 (+0.40%) | 515,200 |
| 8 Dec 2017 | JPY | 249 | 253 | 246 | 253 | 253 | +4 (+1.61%) | 544,800 |
| 7 Dec 2017 | JPY | 242 | 250 | 242 | 249 | 249 | +8 (+3.32%) | 456,400 |
| 6 Dec 2017 | JPY | 245 | 249 | 241 | 241 | 241 | -4 (-1.63%) | 541,400 |
| 5 Dec 2017 | JPY | 251 | 252 | 243 | 245 | 245 | -7 (-2.78%) | 869,300 |
| 4 Dec 2017 | JPY | 259 | 260 | 250 | 252 | 252 | -8 (-3.08%) | 828,700 |
| 1 Dec 2017 | JPY | 265 | 265 | 258 | 260 | 260 | -2 (-0.76%) | 430,100 |
| 30 Nov 2017 | JPY | 263 | 264 | 261 | 262 | 262 | -1 (-0.38%) | 349,400 |
| 29 Nov 2017 | JPY | 267 | 269 | 261 | 263 | 263 | 0.0 (0.0%) | 475,800 |
| 28 Nov 2017 | JPY | 270 | 270 | 262 | 263 | 263 | -7 (-2.59%) | 673,500 |
