| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | JPY | 1,047 | 1,047 | 1,024 | 1,036 | 1,036 | -11 (-1.05%) | 8,551,800 |
| 1 Dec 2017 | JPY | 1,060 | 1,068 | 1,041 | 1,047 | 1,047 | -6 (-0.57%) | 9,575,400 |
| 30 Nov 2017 | JPY | 1,061 | 1,062 | 1,043 | 1,053 | 1,053 | -3 (-0.28%) | 10,193,700 |
| 29 Nov 2017 | JPY | 1,015 | 1,056 | 1,015 | 1,056 | 1,056 | +44 (+4.35%) | 14,245,200 |
| 28 Nov 2017 | JPY | 1,018 | 1,023 | 1,007 | 1,012 | 1,012 | -10 (-0.98%) | 6,070,600 |
| 27 Nov 2017 | JPY | 1,034 | 1,038 | 1,018 | 1,022 | 1,022 | -3 (-0.29%) | 6,028,500 |
| 24 Nov 2017 | JPY | 1,025 | 1,033 | 1,013 | 1,025 | 1,025 | -4 (-0.39%) | 9,379,400 |
| 23 Nov 2017 | JPY | 1,029 | 1,029 | 1,029 | 1,029 | 1,029 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 1,036 | 1,045 | 1,028 | 1,029 | 1,029 | 0.0 (0.0%) | 10,133,600 |
| 21 Nov 2017 | JPY | 1,035 | 1,052 | 1,028 | 1,029 | 1,029 | 0.0 (0.0%) | 10,779,400 |
| 20 Nov 2017 | JPY | 1,010 | 1,042 | 1,008 | 1,029 | 1,029 | +10 (+0.98%) | 14,421,000 |
| 17 Nov 2017 | JPY | 1,050 | 1,052 | 1,018 | 1,019 | 1,019 | -23 (-2.21%) | 17,213,700 |
| 16 Nov 2017 | JPY | 1,035 | 1,045 | 1,013 | 1,042 | 1,042 | -16 (-1.51%) | 23,299,800 |
| 15 Nov 2017 | JPY | 1,091 | 1,091 | 1,051 | 1,058 | 1,058 | -44 (-3.99%) | 20,793,100 |
| 14 Nov 2017 | JPY | 1,082 | 1,103 | 1,071 | 1,102 | 1,102 | +14 (+1.29%) | 18,364,900 |
| 13 Nov 2017 | JPY | 1,108 | 1,116 | 1,086 | 1,088 | 1,088 | -19 (-1.72%) | 20,941,700 |
| 10 Nov 2017 | JPY | 1,079 | 1,115 | 1,079 | 1,107 | 1,107 | +21 (+1.93%) | 30,299,900 |
| 9 Nov 2017 | JPY | 1,078 | 1,108 | 1,064 | 1,086 | 1,086 | +10 (+0.93%) | 41,661,100 |
| 8 Nov 2017 | JPY | 1,077 | 1,088 | 1,062 | 1,076 | 1,076 | -6 (-0.55%) | 29,012,600 |
| 7 Nov 2017 | JPY | 1,065 | 1,095 | 1,055 | 1,082 | 1,082 | -8 (-0.73%) | 47,756,500 |
| 6 Nov 2017 | JPY | 1,120 | 1,129 | 1,028 | 1,090 | 1,090 | +6 (+0.55%) | 97,760,600 |
| 3 Nov 2017 | JPY | 1,084 | 1,084 | 1,084 | 1,084 | 1,084 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 1,016 | 1,085 | 1,015 | 1,084 | 1,084 | +87 (+8.73%) | 92,597,900 |
| 1 Nov 2017 | JPY | 964 | 1,016 | 963 | 997 | 997 | +47 (+4.95%) | 87,356,400 |
| 31 Oct 2017 | JPY | 931 | 957 | 921 | 950 | 950 | +30 (+3.26%) | 53,803,000 |
| 30 Oct 2017 | JPY | 906 | 932 | 896 | 920 | 920 | +20 (+2.22%) | 71,579,300 |
| 27 Oct 2017 | JPY | 884 | 906 | 882 | 900 | 900 | +5 (+0.56%) | 42,070,800 |
| 26 Oct 2017 | JPY | 915 | 916 | 883 | 895 | 895 | -14 (-1.54%) | 45,523,500 |
| 25 Oct 2017 | JPY | 882 | 915 | 877 | 909 | 909 | +34 (+3.89%) | 67,523,600 |
| 24 Oct 2017 | JPY | 867 | 884 | 858 | 875 | 875 | +8 (+0.92%) | 47,817,900 |
