| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | JPY | 985 | 985 | 971 | 974.5 | 974.5 | -10.5 (-1.07%) | 253,600 |
| 25 Dec 2017 | JPY | 990 | 1,001 | 978.5 | 985 | 985 | +5 (+0.51%) | 88,000 |
| 22 Dec 2017 | JPY | 988 | 989.5 | 977.5 | 980 | 980 | -3.5 (-0.36%) | 90,400 |
| 21 Dec 2017 | JPY | 988.5 | 994 | 976.5 | 983.5 | 983.5 | -5 (-0.51%) | 116,600 |
| 20 Dec 2017 | JPY | 1,026 | 1,026 | 985.5 | 988.5 | 988.5 | -25.5 (-2.51%) | 142,200 |
| 19 Dec 2017 | JPY | 1,021 | 1,025 | 1,009 | 1,014 | 1,014 | +2 (+0.20%) | 95,600 |
| 18 Dec 2017 | JPY | 1,040 | 1,055 | 1,009.5 | 1,012 | 1,012 | -28 (-2.69%) | 256,600 |
| 15 Dec 2017 | JPY | 1,054 | 1,076 | 1,030 | 1,040 | 1,040 | -214 (-17.07%) | 623,600 |
| 14 Dec 2017 | JPY | 1,239 | 1,264 | 1,235 | 1,254 | 1,254 | +15 (+1.21%) | 31,400 |
| 13 Dec 2017 | JPY | 1,241 | 1,250.5 | 1,227 | 1,239 | 1,239 | +3 (+0.24%) | 54,600 |
| 12 Dec 2017 | JPY | 1,270.5 | 1,295 | 1,234 | 1,236 | 1,236 | -33 (-2.60%) | 64,800 |
| 11 Dec 2017 | JPY | 1,304 | 1,304 | 1,269 | 1,269 | 1,269 | -28.5 (-2.20%) | 60,000 |
| 8 Dec 2017 | JPY | 1,269 | 1,319 | 1,269 | 1,297.5 | 1,297.5 | +8.5 (+0.66%) | 77,800 |
| 7 Dec 2017 | JPY | 1,265 | 1,312.5 | 1,265 | 1,289 | 1,289 | +33.5 (+2.67%) | 142,600 |
| 6 Dec 2017 | JPY | 1,227 | 1,267.5 | 1,216 | 1,255.5 | 1,255.5 | +43 (+3.55%) | 146,600 |
| 5 Dec 2017 | JPY | 1,249.5 | 1,249.5 | 1,200.5 | 1,212.5 | 1,212.5 | -4 (-0.33%) | 55,800 |
| 4 Dec 2017 | JPY | 1,233 | 1,265 | 1,207.5 | 1,216.5 | 1,216.5 | +1 (+0.08%) | 108,000 |
| 1 Dec 2017 | JPY | 1,181.5 | 1,229 | 1,181.5 | 1,215.5 | 1,215.5 | +36 (+3.05%) | 92,400 |
| 30 Nov 2017 | JPY | 1,173 | 1,186.5 | 1,173 | 1,179.5 | 1,179.5 | +5.5 (+0.47%) | 38,600 |
| 29 Nov 2017 | JPY | 1,178.5 | 1,183 | 1,167.5 | 1,174 | 1,174 | +3.5 (+0.30%) | 36,600 |
| 28 Nov 2017 | JPY | 1,185 | 1,195 | 1,169 | 1,170.5 | 1,170.5 | -13 (-1.10%) | 41,600 |
| 27 Nov 2017 | JPY | 1,200 | 1,200 | 1,175.5 | 1,183.5 | 1,183.5 | -6.5 (-0.55%) | 35,400 |
| 24 Nov 2017 | JPY | 1,174 | 1,208.5 | 1,174 | 1,190 | 1,190 | +16 (+1.36%) | 45,800 |
| 23 Nov 2017 | JPY | 1,174 | 1,174 | 1,174 | 1,174 | 1,174 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 1,172.5 | 1,201.5 | 1,168.5 | 1,174 | 1,174 | +4 (+0.34%) | 44,600 |
| 21 Nov 2017 | JPY | 1,168 | 1,175.5 | 1,160 | 1,170 | 1,170 | +3.5 (+0.30%) | 42,400 |
| 20 Nov 2017 | JPY | 1,172.5 | 1,177 | 1,165 | 1,166.5 | 1,166.5 | -10 (-0.85%) | 51,400 |
| 17 Nov 2017 | JPY | 1,210 | 1,210 | 1,175.5 | 1,176.5 | 1,176.5 | -16.5 (-1.38%) | 67,000 |
| 16 Nov 2017 | JPY | 1,236.5 | 1,249 | 1,178.5 | 1,193 | 1,193 | +31.5 (+2.71%) | 155,000 |
| 15 Nov 2017 | JPY | 1,199 | 1,199.5 | 1,158 | 1,161.5 | 1,161.5 | -37.5 (-3.13%) | 41,800 |
