| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | JPY | 489 | 507 | 485 | 486.75 | 486.75 | -1.5 (-0.31%) | 610,800 |
| 1 Dec 2017 | JPY | 500 | 500 | 485.25 | 488.25 | 488.25 | -12.75 (-2.54%) | 227,600 |
| 30 Nov 2017 | JPY | 486.75 | 503.5 | 476.75 | 501 | 501 | +12.5 (+2.56%) | 423,600 |
| 29 Nov 2017 | JPY | 499.75 | 499.75 | 486.5 | 488.5 | 488.5 | -2.75 (-0.56%) | 210,400 |
| 28 Nov 2017 | JPY | 505 | 505 | 488 | 491.25 | 491.25 | -8.25 (-1.65%) | 416,800 |
| 27 Nov 2017 | JPY | 481.25 | 502 | 476 | 499.5 | 499.5 | +22.5 (+4.72%) | 566,000 |
| 24 Nov 2017 | JPY | 474.75 | 479.25 | 471.5 | 477 | 477 | +5.75 (+1.22%) | 270,800 |
| 23 Nov 2017 | JPY | 471.25 | 471.25 | 471.25 | 471.25 | 471.25 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 466 | 474.75 | 460.25 | 471.25 | 471.25 | +4 (+0.86%) | 423,200 |
| 21 Nov 2017 | JPY | 461 | 470 | 452.75 | 467.25 | 467.25 | +8.5 (+1.85%) | 417,600 |
| 20 Nov 2017 | JPY | 465 | 467 | 458 | 458.75 | 458.75 | -1 (-0.22%) | 243,600 |
| 17 Nov 2017 | JPY | 444.5 | 467.25 | 444.5 | 459.75 | 459.75 | +11.75 (+2.62%) | 504,000 |
| 16 Nov 2017 | JPY | 444.5 | 453.75 | 440.25 | 448 | 448 | +2.75 (+0.62%) | 206,800 |
| 15 Nov 2017 | JPY | 447.75 | 456.25 | 432.75 | 445.25 | 445.25 | -7.75 (-1.71%) | 338,400 |
| 14 Nov 2017 | JPY | 451.75 | 457.5 | 445 | 453 | 453 | +0.25 (+0.06%) | 249,600 |
| 13 Nov 2017 | JPY | 454.5 | 460 | 438.75 | 452.75 | 452.75 | 0.0 (0.0%) | 468,000 |
| 10 Nov 2017 | JPY | 440.5 | 453.5 | 439.25 | 452.75 | 452.75 | +11.75 (+2.66%) | 820,800 |
| 9 Nov 2017 | JPY | 444.25 | 444.25 | 430.5 | 441 | 441 | -0.75 (-0.17%) | 378,800 |
| 8 Nov 2017 | JPY | 440.75 | 445.5 | 435.75 | 441.75 | 441.75 | +2.75 (+0.63%) | 408,000 |
| 7 Nov 2017 | JPY | 442 | 442 | 435.25 | 439 | 439 | -2.25 (-0.51%) | 230,400 |
| 6 Nov 2017 | JPY | 434.75 | 442 | 429.5 | 441.25 | 441.25 | +8 (+1.85%) | 401,200 |
| 3 Nov 2017 | JPY | 433.25 | 433.25 | 433.25 | 433.25 | 433.25 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 432.25 | 435.75 | 431.25 | 433.25 | 433.25 | +1 (+0.23%) | 222,000 |
| 1 Nov 2017 | JPY | 430.5 | 435 | 420.75 | 432.25 | 432.25 | -2.25 (-0.52%) | 339,200 |
| 31 Oct 2017 | JPY | 423.75 | 439 | 418.25 | 434.5 | 434.5 | +12.25 (+2.90%) | 495,600 |
| 30 Oct 2017 | JPY | 410.5 | 423.25 | 409.75 | 422.25 | 422.25 | +13.25 (+3.24%) | 540,400 |
| 27 Oct 2017 | JPY | 401.75 | 413 | 401.25 | 409 | 409 | +9.25 (+2.31%) | 480,400 |
| 26 Oct 2017 | JPY | 399.25 | 404 | 395.5 | 399.75 | 399.75 | +2.5 (+0.63%) | 258,400 |
| 25 Oct 2017 | JPY | 395 | 399 | 393.75 | 397.25 | 397.25 | +2.75 (+0.70%) | 237,200 |
| 24 Oct 2017 | JPY | 391.5 | 396.75 | 388.5 | 394.5 | 394.5 | +3 (+0.77%) | 200,400 |
