| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | JPY | 1,223.3334 | 1,226.6666 | 1,191.6666 | 1,205 | 1,205 | -8.333 (-0.69%) | 235,800 |
| 7 Dec 2017 | JPY | 1,210 | 1,220 | 1,176.6666 | 1,213.3334 | 1,213.3334 | +10 (+0.83%) | 355,800 |
| 6 Dec 2017 | JPY | 1,186.6666 | 1,231.6666 | 1,171.6666 | 1,203.3334 | 1,203.3334 | -15 (-1.23%) | 528,000 |
| 5 Dec 2017 | JPY | 1,178.3334 | 1,223.3334 | 1,141.6666 | 1,218.3334 | 1,218.3334 | +56.667 (+4.88%) | 485,400 |
| 4 Dec 2017 | JPY | 1,163.3334 | 1,218.3334 | 1,153.3334 | 1,161.6666 | 1,161.6666 | +5 (+0.43%) | 505,800 |
| 1 Dec 2017 | JPY | 1,161.6666 | 1,168.3334 | 1,125 | 1,156.6666 | 1,156.6666 | +8.333 (+0.73%) | 217,200 |
| 30 Nov 2017 | JPY | 1,170 | 1,170 | 1,103.3334 | 1,148.3334 | 1,148.3334 | -16.667 (-1.43%) | 336,000 |
| 29 Nov 2017 | JPY | 1,178.3334 | 1,178.3334 | 1,135 | 1,165 | 1,165 | +3.333 (+0.29%) | 424,800 |
| 28 Nov 2017 | JPY | 1,131.6666 | 1,170 | 1,101.6666 | 1,161.6666 | 1,161.6666 | +30 (+2.65%) | 565,200 |
| 27 Nov 2017 | JPY | 1,125 | 1,145 | 1,116.6666 | 1,131.6666 | 1,131.6666 | +36.667 (+3.35%) | 507,600 |
| 24 Nov 2017 | JPY | 1,055 | 1,100 | 1,046.6666 | 1,095 | 1,095 | +53.333 (+5.12%) | 490,800 |
| 23 Nov 2017 | JPY | 1,041.6666 | 1,041.6666 | 1,041.6666 | 1,041.6666 | 1,041.6666 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 1,005 | 1,061.6666 | 1,001.6667 | 1,041.6666 | 1,041.6666 | +70 (+7.20%) | 402,000 |
| 21 Nov 2017 | JPY | 968.3333 | 1,003.3333 | 968.3333 | 971.6667 | 971.6667 | -5 (-0.51%) | 337,200 |
| 20 Nov 2017 | JPY | 1,038.3334 | 1,038.3334 | 975 | 976.6667 | 976.6667 | -61.667 (-5.94%) | 402,600 |
| 17 Nov 2017 | JPY | 998.3333 | 1,050 | 968.3333 | 1,038.3334 | 1,038.3334 | +90 (+9.49%) | 570,600 |
| 16 Nov 2017 | JPY | 935 | 980 | 925 | 948.3333 | 948.3333 | +46.667 (+5.18%) | 405,600 |
| 15 Nov 2017 | JPY | 938.3333 | 950 | 866.6667 | 901.6667 | 901.6667 | -50 (-5.25%) | 406,800 |
| 14 Nov 2017 | JPY | 1,055 | 1,055 | 940 | 951.6667 | 951.6667 | -108.333 (-10.22%) | 590,400 |
| 13 Nov 2017 | JPY | 1,086.6666 | 1,091.6666 | 1,048.3334 | 1,060 | 1,060 | -10 (-0.93%) | 189,000 |
| 10 Nov 2017 | JPY | 1,048.3334 | 1,080 | 1,030 | 1,070 | 1,070 | -78.333 (-6.82%) | 822,600 |
| 9 Nov 2017 | JPY | 1,108.3334 | 1,151.6666 | 1,093.3334 | 1,148.3334 | 1,148.3334 | +50 (+4.55%) | 438,600 |
| 8 Nov 2017 | JPY | 1,093.3334 | 1,100 | 1,073.3334 | 1,098.3334 | 1,098.3334 | -1.667 (-0.15%) | 116,400 |
| 7 Nov 2017 | JPY | 1,078.3334 | 1,100 | 1,063.3334 | 1,100 | 1,100 | +33.333 (+3.13%) | 129,000 |
| 6 Nov 2017 | JPY | 1,068.3334 | 1,076.6666 | 1,058.3334 | 1,066.6666 | 1,066.6666 | -16.667 (-1.54%) | 87,600 |
| 3 Nov 2017 | JPY | 1,083.3334 | 1,083.3334 | 1,083.3334 | 1,083.3334 | 1,083.3334 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 1,083.3334 | 1,088.3334 | 1,076.6666 | 1,083.3334 | 1,083.3334 | -10 (-0.91%) | 84,000 |
| 1 Nov 2017 | JPY | 1,118.3334 | 1,126.6666 | 1,073.3334 | 1,093.3334 | 1,093.3334 | -28.333 (-2.53%) | 393,600 |
| 31 Oct 2017 | JPY | 1,106.6666 | 1,145 | 1,093.3334 | 1,121.6666 | 1,121.6666 | +5 (+0.45%) | 255,600 |
| 30 Oct 2017 | JPY | 1,113.3334 | 1,118.3334 | 1,088.3334 | 1,116.6666 | 1,116.6666 | +20 (+1.82%) | 137,400 |
