| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | JPY | 404 | 414 | 398 | 413 | 413 | +6 (+1.47%) | 826,100 |
| 4 Dec 2017 | JPY | 417 | 427 | 407 | 407 | 407 | -8 (-1.93%) | 1,096,600 |
| 1 Dec 2017 | JPY | 427 | 430 | 414 | 415 | 415 | -8 (-1.89%) | 1,219,600 |
| 30 Nov 2017 | JPY | 436 | 438 | 414 | 423 | 423 | -6 (-1.40%) | 1,713,500 |
| 29 Nov 2017 | JPY | 438 | 449 | 427 | 429 | 429 | -9 (-2.05%) | 1,805,100 |
| 28 Nov 2017 | JPY | 455 | 467 | 436 | 438 | 438 | -16 (-3.52%) | 2,745,900 |
| 27 Nov 2017 | JPY | 507 | 520 | 452 | 454 | 454 | -53 (-10.45%) | 6,478,600 |
| 24 Nov 2017 | JPY | 501 | 515 | 496 | 507 | 507 | -6 (-1.17%) | 4,324,100 |
| 23 Nov 2017 | JPY | 513 | 513 | 513 | 513 | 513 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 466 | 531 | 465 | 513 | 513 | +47 (+10.09%) | 15,562,400 |
| 21 Nov 2017 | JPY | 448 | 476 | 441 | 466 | 466 | +15 (+3.33%) | 5,524,200 |
| 20 Nov 2017 | JPY | 452 | 468 | 443 | 451 | 451 | +19 (+4.40%) | 6,919,200 |
| 17 Nov 2017 | JPY | 400 | 449 | 392 | 432 | 432 | +40 (+10.20%) | 8,866,600 |
| 16 Nov 2017 | JPY | 400 | 413 | 381 | 392 | 392 | 0.0 (0.0%) | 3,039,500 |
| 15 Nov 2017 | JPY | 446 | 452 | 374 | 392 | 392 | -62 (-13.66%) | 7,140,800 |
| 14 Nov 2017 | JPY | 427 | 492 | 424 | 454 | 454 | +34 (+8.10%) | 7,081,400 |
| 13 Nov 2017 | JPY | 414 | 428 | 411 | 420 | 420 | +14 (+3.45%) | 1,199,900 |
| 10 Nov 2017 | JPY | 399 | 415 | 399 | 406 | 406 | +2 (+0.50%) | 372,100 |
| 9 Nov 2017 | JPY | 402 | 418 | 395 | 404 | 404 | +7 (+1.76%) | 716,900 |
| 8 Nov 2017 | JPY | 398 | 401 | 390 | 397 | 397 | 0.0 (0.0%) | 419,000 |
| 7 Nov 2017 | JPY | 388 | 403 | 388 | 397 | 397 | +9 (+2.32%) | 300,100 |
| 6 Nov 2017 | JPY | 396 | 399 | 388 | 388 | 388 | -5 (-1.27%) | 474,600 |
| 3 Nov 2017 | JPY | 393 | 393 | 393 | 393 | 393 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 415 | 417 | 391 | 393 | 393 | -25 (-5.98%) | 805,300 |
| 1 Nov 2017 | JPY | 408 | 419 | 407 | 418 | 418 | +10 (+2.45%) | 627,300 |
| 31 Oct 2017 | JPY | 406 | 413 | 399 | 408 | 408 | -1 (-0.24%) | 465,000 |
| 30 Oct 2017 | JPY | 403 | 417 | 400 | 409 | 409 | +16 (+4.07%) | 899,700 |
| 27 Oct 2017 | JPY | 398 | 398 | 391 | 393 | 393 | -5 (-1.26%) | 244,000 |
| 26 Oct 2017 | JPY | 380 | 398 | 380 | 398 | 398 | +17 (+4.46%) | 589,300 |
| 25 Oct 2017 | JPY | 390 | 390 | 381 | 381 | 381 | -6 (-1.55%) | 239,600 |
