| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | JPY | 320 | 323 | 318 | 320 | 320 | -1 (-0.31%) | 38,800 |
| 4 Dec 2017 | JPY | 323 | 324 | 320 | 321 | 321 | -5 (-1.53%) | 38,900 |
| 1 Dec 2017 | JPY | 330 | 333 | 321 | 326 | 326 | -4 (-1.21%) | 57,300 |
| 30 Nov 2017 | JPY | 329 | 330 | 326 | 330 | 330 | +2 (+0.61%) | 29,500 |
| 29 Nov 2017 | JPY | 331 | 336 | 328 | 328 | 328 | -3 (-0.91%) | 26,500 |
| 28 Nov 2017 | JPY | 340 | 342 | 330 | 331 | 331 | -9 (-2.65%) | 54,000 |
| 27 Nov 2017 | JPY | 341 | 344 | 339 | 340 | 340 | -1 (-0.29%) | 68,200 |
| 24 Nov 2017 | JPY | 338 | 343 | 338 | 341 | 341 | +3 (+0.89%) | 33,300 |
| 23 Nov 2017 | JPY | 338 | 338 | 338 | 338 | 338 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 339 | 345 | 336 | 338 | 338 | +3 (+0.90%) | 38,900 |
| 21 Nov 2017 | JPY | 324 | 338 | 324 | 335 | 335 | +10 (+3.08%) | 38,500 |
| 20 Nov 2017 | JPY | 321 | 327 | 320 | 325 | 325 | +4 (+1.25%) | 33,500 |
| 17 Nov 2017 | JPY | 328 | 328 | 321 | 321 | 321 | +1 (+0.31%) | 30,000 |
| 16 Nov 2017 | JPY | 314 | 327 | 314 | 320 | 320 | +6 (+1.91%) | 56,700 |
| 15 Nov 2017 | JPY | 321 | 324 | 313 | 314 | 314 | -14 (-4.27%) | 146,100 |
| 14 Nov 2017 | JPY | 348 | 348 | 323 | 328 | 328 | -23 (-6.55%) | 278,700 |
| 13 Nov 2017 | JPY | 360 | 361 | 351 | 351 | 351 | -9 (-2.50%) | 130,000 |
| 10 Nov 2017 | JPY | 356 | 361 | 351 | 360 | 360 | -2 (-0.55%) | 126,800 |
| 9 Nov 2017 | JPY | 365 | 366 | 358 | 362 | 362 | -3 (-0.82%) | 135,500 |
| 8 Nov 2017 | JPY | 371 | 371 | 353 | 365 | 365 | -8 (-2.14%) | 152,200 |
| 7 Nov 2017 | JPY | 376 | 380 | 370 | 373 | 373 | -3 (-0.80%) | 89,300 |
| 6 Nov 2017 | JPY | 381 | 381 | 376 | 376 | 376 | -7 (-1.83%) | 65,000 |
| 3 Nov 2017 | JPY | 383 | 383 | 383 | 383 | 383 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 382 | 386 | 379 | 383 | 383 | +3 (+0.79%) | 42,900 |
| 1 Nov 2017 | JPY | 381 | 383 | 379 | 380 | 380 | -1 (-0.26%) | 36,600 |
| 31 Oct 2017 | JPY | 385 | 385 | 377 | 381 | 381 | -8 (-2.06%) | 140,500 |
| 30 Oct 2017 | JPY | 393 | 396 | 389 | 389 | 389 | -5 (-1.27%) | 55,100 |
| 27 Oct 2017 | JPY | 395 | 397 | 392 | 394 | 394 | -1 (-0.25%) | 28,500 |
| 26 Oct 2017 | JPY | 395 | 402 | 393 | 395 | 395 | +2 (+0.51%) | 47,100 |
| 25 Oct 2017 | JPY | 408 | 410 | 393 | 393 | 393 | -18 (-4.38%) | 152,900 |
