| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | JPY | 566 | 566 | 558 | 565 | 565 | +5 (+0.89%) | 19,000 |
| 7 Dec 2017 | JPY | 555 | 564 | 555 | 560 | 560 | +4 (+0.72%) | 10,900 |
| 6 Dec 2017 | JPY | 564 | 564 | 553 | 556 | 556 | +2 (+0.36%) | 13,700 |
| 5 Dec 2017 | JPY | 563 | 568 | 554 | 554 | 554 | -12 (-2.12%) | 21,000 |
| 4 Dec 2017 | JPY | 565 | 568 | 563 | 566 | 566 | -2 (-0.35%) | 10,800 |
| 1 Dec 2017 | JPY | 569 | 571 | 565 | 568 | 568 | -2 (-0.35%) | 13,700 |
| 30 Nov 2017 | JPY | 564 | 570 | 564 | 570 | 570 | +1 (+0.18%) | 15,500 |
| 29 Nov 2017 | JPY | 567 | 570 | 565 | 569 | 569 | +4 (+0.71%) | 8,100 |
| 28 Nov 2017 | JPY | 569 | 570 | 561 | 565 | 565 | -3 (-0.53%) | 10,300 |
| 27 Nov 2017 | JPY | 567 | 570 | 560 | 568 | 568 | +2 (+0.35%) | 15,100 |
| 24 Nov 2017 | JPY | 558 | 567 | 556 | 566 | 566 | +4 (+0.71%) | 9,800 |
| 23 Nov 2017 | JPY | 562 | 562 | 562 | 562 | 562 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 567 | 567 | 560 | 562 | 562 | -5 (-0.88%) | 10,900 |
| 21 Nov 2017 | JPY | 565 | 568 | 560 | 567 | 567 | +8 (+1.43%) | 12,700 |
| 20 Nov 2017 | JPY | 555 | 559 | 548 | 559 | 559 | +8 (+1.45%) | 14,100 |
| 17 Nov 2017 | JPY | 553 | 558 | 550 | 551 | 551 | +8 (+1.47%) | 18,800 |
| 16 Nov 2017 | JPY | 544 | 559 | 543 | 543 | 543 | -3 (-0.55%) | 15,100 |
| 15 Nov 2017 | JPY | 563 | 563 | 545 | 546 | 546 | -15 (-2.67%) | 17,600 |
| 14 Nov 2017 | JPY | 561 | 567 | 560 | 561 | 561 | +1 (+0.18%) | 7,900 |
| 13 Nov 2017 | JPY | 570 | 570 | 560 | 560 | 560 | -8 (-1.41%) | 22,900 |
| 10 Nov 2017 | JPY | 564 | 572 | 564 | 568 | 568 | +5 (+0.89%) | 13,800 |
| 9 Nov 2017 | JPY | 569 | 574 | 563 | 563 | 563 | -4 (-0.71%) | 17,600 |
| 8 Nov 2017 | JPY | 565 | 573 | 562 | 567 | 567 | -1 (-0.18%) | 23,300 |
| 7 Nov 2017 | JPY | 569 | 576 | 568 | 568 | 568 | -4 (-0.70%) | 21,000 |
| 6 Nov 2017 | JPY | 575 | 578 | 569 | 572 | 572 | -3 (-0.52%) | 11,500 |
| 3 Nov 2017 | JPY | 575 | 575 | 575 | 575 | 575 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 579 | 579 | 570 | 575 | 575 | -2 (-0.35%) | 17,500 |
| 1 Nov 2017 | JPY | 578 | 578 | 573 | 577 | 577 | +1 (+0.17%) | 12,500 |
| 31 Oct 2017 | JPY | 574 | 580 | 572 | 576 | 576 | +2 (+0.35%) | 12,700 |
| 30 Oct 2017 | JPY | 574 | 578 | 572 | 574 | 574 | +3 (+0.53%) | 16,300 |
