| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | JPY | 769 | 776 | 761 | 768 | 768 | -2 (-0.26%) | 6,874,500 |
| 6 Dec 2017 | JPY | 776 | 786 | 766 | 770 | 770 | -9 (-1.16%) | 6,337,500 |
| 5 Dec 2017 | JPY | 780 | 780 | 771 | 779 | 779 | -8 (-1.02%) | 4,203,500 |
| 4 Dec 2017 | JPY | 780 | 793 | 776 | 787 | 787 | +8 (+1.03%) | 5,508,500 |
| 1 Dec 2017 | JPY | 760 | 780 | 758 | 779 | 779 | +25 (+3.32%) | 7,996,500 |
| 30 Nov 2017 | JPY | 746 | 754 | 738 | 754 | 754 | +5 (+0.67%) | 7,286,000 |
| 29 Nov 2017 | JPY | 743 | 750 | 740 | 749 | 749 | +12 (+1.63%) | 4,380,000 |
| 28 Nov 2017 | JPY | 746 | 751 | 735 | 737 | 737 | -15 (-1.99%) | 5,871,000 |
| 27 Nov 2017 | JPY | 755 | 759 | 744 | 752 | 752 | 0.0 (0.0%) | 4,039,500 |
| 24 Nov 2017 | JPY | 750 | 756 | 745 | 752 | 752 | +4 (+0.53%) | 4,737,000 |
| 23 Nov 2017 | JPY | 748 | 748 | 748 | 748 | 748 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 737 | 750 | 731 | 748 | 748 | +20 (+2.75%) | 7,359,500 |
| 21 Nov 2017 | JPY | 710 | 736 | 705 | 728 | 728 | +27 (+3.85%) | 9,285,500 |
| 20 Nov 2017 | JPY | 706 | 711 | 700 | 701 | 701 | -3 (-0.43%) | 4,054,500 |
| 17 Nov 2017 | JPY | 702 | 714 | 699 | 704 | 704 | +16 (+2.33%) | 8,993,500 |
| 16 Nov 2017 | JPY | 680 | 696 | 671 | 688 | 688 | +8 (+1.18%) | 10,238,500 |
| 15 Nov 2017 | JPY | 722 | 730 | 677 | 680 | 680 | -35 (-4.90%) | 20,756,500 |
| 14 Nov 2017 | JPY | 709 | 722 | 702 | 715 | 715 | +2 (+0.28%) | 8,344,500 |
| 13 Nov 2017 | JPY | 714 | 725 | 707 | 713 | 713 | 0.0 (0.0%) | 8,533,000 |
| 10 Nov 2017 | JPY | 681 | 716 | 681 | 713 | 713 | +24 (+3.48%) | 9,258,500 |
| 9 Nov 2017 | JPY | 694 | 700 | 681 | 689 | 689 | -9 (-1.29%) | 7,111,500 |
| 8 Nov 2017 | JPY | 697 | 698 | 686 | 698 | 698 | -4 (-0.57%) | 5,635,500 |
| 7 Nov 2017 | JPY | 690 | 705 | 688 | 702 | 702 | +15 (+2.18%) | 5,286,500 |
| 6 Nov 2017 | JPY | 691 | 692 | 681 | 687 | 687 | +2 (+0.29%) | 4,151,500 |
| 3 Nov 2017 | JPY | 685 | 685 | 685 | 685 | 685 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 679 | 691 | 668 | 685 | 685 | +6 (+0.88%) | 5,737,000 |
| 1 Nov 2017 | JPY | 664 | 680 | 663 | 679 | 679 | +20 (+3.03%) | 6,258,500 |
| 31 Oct 2017 | JPY | 658 | 662 | 653 | 659 | 659 | -3 (-0.45%) | 5,325,000 |
| 30 Oct 2017 | JPY | 664 | 668 | 659 | 662 | 662 | +5 (+0.76%) | 17,499,000 |
| 27 Oct 2017 | JPY | 654 | 663 | 647 | 657 | 657 | +3 (+0.46%) | 6,115,500 |
