| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | JPY | 542 | 556 | 541 | 548 | 548 | +10 (+1.86%) | 67,700 |
| 6 Dec 2017 | JPY | 559 | 563 | 532 | 538 | 538 | -24 (-4.27%) | 108,100 |
| 5 Dec 2017 | JPY | 556 | 572 | 555 | 562 | 562 | +4 (+0.72%) | 94,300 |
| 4 Dec 2017 | JPY | 548 | 587 | 540 | 558 | 558 | +26 (+4.89%) | 319,800 |
| 1 Dec 2017 | JPY | 540 | 543 | 530 | 532 | 532 | -6 (-1.12%) | 52,200 |
| 30 Nov 2017 | JPY | 542 | 545 | 538 | 538 | 538 | +1 (+0.19%) | 63,500 |
| 29 Nov 2017 | JPY | 567 | 567 | 533 | 537 | 537 | -30 (-5.29%) | 184,800 |
| 28 Nov 2017 | JPY | 588 | 600 | 560 | 567 | 567 | -13 (-2.24%) | 245,800 |
| 27 Nov 2017 | JPY | 551 | 629 | 546 | 580 | 580 | +49 (+9.23%) | 1,292,100 |
| 24 Nov 2017 | JPY | 538 | 538 | 515 | 531 | 531 | -8 (-1.48%) | 59,900 |
| 23 Nov 2017 | JPY | 539 | 539 | 539 | 539 | 539 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 535 | 548 | 532 | 539 | 539 | +2 (+0.37%) | 56,300 |
| 21 Nov 2017 | JPY | 543 | 550 | 536 | 537 | 537 | -5 (-0.92%) | 50,600 |
| 20 Nov 2017 | JPY | 522 | 543 | 519 | 542 | 542 | +24 (+4.63%) | 98,600 |
| 17 Nov 2017 | JPY | 520 | 524 | 515 | 518 | 518 | 0.0 (0.0%) | 40,100 |
| 16 Nov 2017 | JPY | 514 | 522 | 511 | 518 | 518 | -4 (-0.77%) | 72,100 |
| 15 Nov 2017 | JPY | 548 | 548 | 509 | 522 | 522 | -27 (-4.92%) | 95,300 |
| 14 Nov 2017 | JPY | 575 | 578 | 545 | 549 | 549 | -25 (-4.36%) | 92,200 |
| 13 Nov 2017 | JPY | 573 | 580 | 571 | 574 | 574 | -1 (-0.17%) | 21,300 |
| 10 Nov 2017 | JPY | 584 | 584 | 575 | 575 | 575 | -10 (-1.71%) | 71,500 |
| 9 Nov 2017 | JPY | 588 | 593 | 585 | 585 | 585 | -5 (-0.85%) | 57,200 |
| 8 Nov 2017 | JPY | 592 | 595 | 589 | 590 | 590 | -3 (-0.51%) | 45,000 |
| 7 Nov 2017 | JPY | 594 | 596 | 591 | 593 | 593 | -3 (-0.50%) | 23,400 |
| 6 Nov 2017 | JPY | 600 | 600 | 596 | 596 | 596 | +2 (+0.34%) | 19,200 |
| 3 Nov 2017 | JPY | 594 | 594 | 594 | 594 | 594 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 592 | 597 | 592 | 594 | 594 | -5 (-0.83%) | 50,800 |
| 1 Nov 2017 | JPY | 599 | 602 | 595 | 599 | 599 | 0.0 (0.0%) | 60,200 |
| 31 Oct 2017 | JPY | 601 | 602 | 595 | 599 | 599 | +2 (+0.34%) | 29,700 |
| 30 Oct 2017 | JPY | 603 | 604 | 595 | 597 | 597 | -3 (-0.50%) | 52,300 |
| 27 Oct 2017 | JPY | 595 | 600 | 592 | 600 | 600 | +5 (+0.84%) | 32,300 |
