| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | JPY | 947 | 947 | 935 | 942 | 942 | -6 (-0.63%) | 15,200 |
| 4 Dec 2017 | JPY | 961 | 961 | 941 | 948 | 948 | -13 (-1.35%) | 17,700 |
| 1 Dec 2017 | JPY | 959 | 964 | 953 | 961 | 961 | -2 (-0.21%) | 15,100 |
| 30 Nov 2017 | JPY | 960 | 963 | 957 | 963 | 963 | 0.0 (0.0%) | 4,900 |
| 29 Nov 2017 | JPY | 980 | 980 | 959 | 963 | 963 | -12 (-1.23%) | 17,000 |
| 28 Nov 2017 | JPY | 978 | 983 | 964 | 975 | 975 | -10 (-1.02%) | 14,600 |
| 27 Nov 2017 | JPY | 991 | 995 | 985 | 985 | 985 | -3 (-0.30%) | 24,700 |
| 24 Nov 2017 | JPY | 972 | 990 | 967 | 988 | 988 | +18 (+1.86%) | 30,800 |
| 23 Nov 2017 | JPY | 970 | 970 | 970 | 970 | 970 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 967 | 970 | 960 | 970 | 970 | +11 (+1.15%) | 22,700 |
| 21 Nov 2017 | JPY | 960 | 960 | 955 | 959 | 959 | +5 (+0.52%) | 17,000 |
| 20 Nov 2017 | JPY | 950 | 954 | 947 | 954 | 954 | +5 (+0.53%) | 7,200 |
| 17 Nov 2017 | JPY | 951 | 951 | 940 | 949 | 949 | +3 (+0.32%) | 13,800 |
| 16 Nov 2017 | JPY | 950 | 950 | 942 | 946 | 946 | -2 (-0.21%) | 11,600 |
| 15 Nov 2017 | JPY | 966 | 984 | 938 | 948 | 948 | +11 (+1.17%) | 61,500 |
| 14 Nov 2017 | JPY | 941 | 946 | 934 | 937 | 937 | -6 (-0.64%) | 13,700 |
| 13 Nov 2017 | JPY | 942 | 943 | 937 | 943 | 943 | +2 (+0.21%) | 4,600 |
| 10 Nov 2017 | JPY | 935 | 945 | 935 | 941 | 941 | -1 (-0.11%) | 12,200 |
| 9 Nov 2017 | JPY | 946 | 949 | 936 | 942 | 942 | 0.0 (0.0%) | 18,600 |
| 8 Nov 2017 | JPY | 941 | 947 | 941 | 942 | 942 | -2 (-0.21%) | 6,700 |
| 7 Nov 2017 | JPY | 944 | 949 | 944 | 944 | 944 | 0.0 (0.0%) | 3,700 |
| 6 Nov 2017 | JPY | 946 | 953 | 944 | 944 | 944 | -9 (-0.94%) | 5,400 |
| 3 Nov 2017 | JPY | 953 | 953 | 953 | 953 | 953 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 957 | 957 | 945 | 953 | 953 | -1 (-0.10%) | 8,700 |
| 1 Nov 2017 | JPY | 952 | 958 | 945 | 954 | 954 | -3 (-0.31%) | 19,100 |
| 31 Oct 2017 | JPY | 950 | 957 | 949 | 957 | 957 | +5 (+0.53%) | 5,300 |
| 30 Oct 2017 | JPY | 949 | 956 | 948 | 952 | 952 | +3 (+0.32%) | 5,300 |
| 27 Oct 2017 | JPY | 948 | 958 | 946 | 949 | 949 | -3 (-0.32%) | 10,500 |
| 26 Oct 2017 | JPY | 959 | 962 | 946 | 952 | 952 | -5 (-0.52%) | 11,000 |
| 25 Oct 2017 | JPY | 968 | 969 | 957 | 957 | 957 | -8 (-0.83%) | 12,200 |
