| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | JPY | 646 | 655 | 622 | 622 | 622 | -32 (-4.89%) | 1,289,300 |
| 4 Dec 2017 | JPY | 682 | 692 | 654 | 654 | 654 | -28 (-4.11%) | 968,200 |
| 1 Dec 2017 | JPY | 673 | 696 | 664 | 682 | 682 | +12 (+1.79%) | 1,261,200 |
| 30 Nov 2017 | JPY | 672 | 683 | 647 | 670 | 670 | +6 (+0.90%) | 1,199,000 |
| 29 Nov 2017 | JPY | 696 | 706 | 655 | 664 | 664 | -43 (-6.08%) | 2,236,100 |
| 28 Nov 2017 | JPY | 724 | 739 | 693 | 707 | 707 | -17 (-2.35%) | 1,833,200 |
| 27 Nov 2017 | JPY | 657 | 731 | 657 | 724 | 724 | +57 (+8.55%) | 2,691,800 |
| 24 Nov 2017 | JPY | 648 | 687 | 644 | 667 | 667 | -31 (-4.44%) | 3,456,000 |
| 23 Nov 2017 | JPY | 698 | 698 | 698 | 698 | 698 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 715 | 719 | 686 | 698 | 698 | -22 (-3.06%) | 2,003,500 |
| 21 Nov 2017 | JPY | 734 | 736 | 670 | 720 | 720 | -16 (-2.17%) | 4,007,400 |
| 20 Nov 2017 | JPY | 760 | 777 | 730 | 736 | 736 | +42 (+6.05%) | 7,493,400 |
| 17 Nov 2017 | JPY | 673 | 700 | 652 | 694 | 694 | +11 (+1.61%) | 2,940,600 |
| 16 Nov 2017 | JPY | 701 | 714 | 660 | 683 | 683 | +22 (+3.33%) | 7,096,100 |
| 15 Nov 2017 | JPY | 600 | 661 | 587 | 661 | 661 | +100 (+17.83%) | 7,985,100 |
| 14 Nov 2017 | JPY | 570 | 583 | 552 | 561 | 561 | -12 (-2.09%) | 1,029,300 |
| 13 Nov 2017 | JPY | 548 | 577 | 541 | 573 | 573 | +33 (+6.11%) | 1,467,900 |
| 10 Nov 2017 | JPY | 535 | 543 | 529 | 540 | 540 | +11 (+2.08%) | 576,800 |
| 9 Nov 2017 | JPY | 538 | 540 | 517 | 529 | 529 | -5 (-0.94%) | 542,100 |
| 8 Nov 2017 | JPY | 521 | 541 | 512 | 534 | 534 | +3 (+0.56%) | 947,700 |
| 7 Nov 2017 | JPY | 551 | 557 | 526 | 531 | 531 | -16 (-2.93%) | 1,285,800 |
| 6 Nov 2017 | JPY | 533 | 549 | 516 | 547 | 547 | +34 (+6.63%) | 1,574,500 |
| 3 Nov 2017 | JPY | 513 | 513 | 513 | 513 | 513 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 516 | 535 | 506 | 513 | 513 | 0.0 (0.0%) | 1,361,800 |
| 1 Nov 2017 | JPY | 492 | 545 | 479 | 513 | 513 | +32 (+6.65%) | 3,710,000 |
| 31 Oct 2017 | JPY | 465 | 482 | 454 | 481 | 481 | +3 (+0.63%) | 836,300 |
| 30 Oct 2017 | JPY | 466 | 520 | 461 | 478 | 478 | +31 (+6.94%) | 5,166,700 |
| 27 Oct 2017 | JPY | 446 | 451 | 443 | 447 | 447 | +4 (+0.90%) | 192,900 |
| 26 Oct 2017 | JPY | 443 | 447 | 437 | 443 | 443 | -3 (-0.67%) | 216,500 |
| 25 Oct 2017 | JPY | 442 | 458 | 441 | 446 | 446 | +2 (+0.45%) | 345,600 |
