| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | JPY | 1,709.0909 | 1,740.9091 | 1,709.0909 | 1,731.8182 | 1,731.8182 | +15.909 (+0.93%) | 97,020 |
| 30 Nov 2017 | JPY | 1,700 | 1,722.7273 | 1,686.3637 | 1,715.9091 | 1,715.9091 | +4.545 (+0.27%) | 122,100 |
| 29 Nov 2017 | JPY | 1,718.1818 | 1,722.7273 | 1,697.7273 | 1,711.3637 | 1,711.3637 | -2.273 (-0.13%) | 103,400 |
| 28 Nov 2017 | JPY | 1,715.9091 | 1,720.4546 | 1,706.8182 | 1,713.6364 | 1,713.6364 | -11.364 (-0.66%) | 59,400 |
| 27 Nov 2017 | JPY | 1,729.5454 | 1,729.5454 | 1,713.6364 | 1,725 | 1,725 | +2.273 (+0.13%) | 88,220 |
| 24 Nov 2017 | JPY | 1,725 | 1,731.8182 | 1,709.0909 | 1,722.7273 | 1,722.7273 | +6.818 (+0.40%) | 63,140 |
| 23 Nov 2017 | JPY | 1,715.9091 | 1,715.9091 | 1,715.9091 | 1,715.9091 | 1,715.9091 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 1,722.7273 | 1,722.7273 | 1,700 | 1,715.9091 | 1,715.9091 | +2.273 (+0.13%) | 83,820 |
| 21 Nov 2017 | JPY | 1,700 | 1,745.4546 | 1,690.9091 | 1,713.6364 | 1,713.6364 | +13.636 (+0.80%) | 222,860 |
| 20 Nov 2017 | JPY | 1,663.6364 | 1,702.2727 | 1,663.6364 | 1,700 | 1,700 | +9.091 (+0.54%) | 130,460 |
| 17 Nov 2017 | JPY | 1,686.3637 | 1,700 | 1,677.2727 | 1,690.9091 | 1,690.9091 | +9.091 (+0.54%) | 90,200 |
| 16 Nov 2017 | JPY | 1,659.0909 | 1,690.9091 | 1,654.5454 | 1,681.8182 | 1,681.8182 | +29.546 (+1.79%) | 93,280 |
| 15 Nov 2017 | JPY | 1,668.1818 | 1,675 | 1,631.8182 | 1,652.2727 | 1,652.2727 | -29.546 (-1.76%) | 138,600 |
| 14 Nov 2017 | JPY | 1,695.4546 | 1,704.5454 | 1,679.5454 | 1,681.8182 | 1,681.8182 | -11.364 (-0.67%) | 126,720 |
| 13 Nov 2017 | JPY | 1,681.8182 | 1,700 | 1,670.4546 | 1,693.1818 | 1,693.1818 | +20.454 (+1.22%) | 142,120 |
| 10 Nov 2017 | JPY | 1,665.9091 | 1,702.2727 | 1,659.0909 | 1,672.7273 | 1,672.7273 | -11.364 (-0.67%) | 161,700 |
| 9 Nov 2017 | JPY | 1,663.6364 | 1,704.5454 | 1,609.0909 | 1,684.0909 | 1,684.0909 | -106.818 (-5.96%) | 721,820 |
| 8 Nov 2017 | JPY | 1,793.1818 | 1,800 | 1,761.3637 | 1,790.9091 | 1,790.9091 | +6.818 (+0.38%) | 115,940 |
| 7 Nov 2017 | JPY | 1,781.8182 | 1,804.5454 | 1,772.7273 | 1,784.0909 | 1,784.0909 | +15.909 (+0.90%) | 101,860 |
| 6 Nov 2017 | JPY | 1,777.2727 | 1,784.0909 | 1,763.6364 | 1,768.1818 | 1,768.1818 | -9.091 (-0.51%) | 71,060 |
| 3 Nov 2017 | JPY | 1,777.2727 | 1,777.2727 | 1,777.2727 | 1,777.2727 | 1,777.2727 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 1,781.8182 | 1,786.3637 | 1,772.7273 | 1,777.2727 | 1,777.2727 | -4.545 (-0.26%) | 66,000 |
| 1 Nov 2017 | JPY | 1,772.7273 | 1,788.6364 | 1,745.4546 | 1,781.8182 | 1,781.8182 | 0.0 (0.0%) | 137,500 |
| 31 Oct 2017 | JPY | 1,800 | 1,800 | 1,761.3637 | 1,781.8182 | 1,781.8182 | 0.0 (0.0%) | 114,180 |
| 30 Oct 2017 | JPY | 1,770.4546 | 1,827.2727 | 1,759.0909 | 1,781.8182 | 1,781.8182 | +20.454 (+1.16%) | 189,200 |
| 27 Oct 2017 | JPY | 1,745.4546 | 1,763.6364 | 1,740.9091 | 1,761.3637 | 1,761.3637 | +27.273 (+1.57%) | 67,540 |
| 26 Oct 2017 | JPY | 1,727.2727 | 1,745.4546 | 1,725 | 1,734.0909 | 1,734.0909 | -2.273 (-0.13%) | 50,160 |
| 25 Oct 2017 | JPY | 1,750 | 1,752.2727 | 1,729.5454 | 1,736.3637 | 1,736.3637 | +6.818 (+0.39%) | 66,220 |
| 24 Oct 2017 | JPY | 1,729.5454 | 1,734.0909 | 1,711.3637 | 1,729.5454 | 1,729.5454 | 0.0 (0.0%) | 96,360 |
| 23 Oct 2017 | JPY | 1,736.3637 | 1,740.9091 | 1,720.4546 | 1,729.5454 | 1,729.5454 | +18.182 (+1.06%) | 60,720 |
