| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | JPY | 857 | 883 | 850 | 868 | 868 | +17 (+2.00%) | 200,800 |
| 4 Jan 2018 | JPY | 843 | 853 | 837 | 851 | 851 | +23 (+2.78%) | 96,200 |
| 3 Jan 2018 | JPY | 828 | 828 | 828 | 828 | 828 | 0.0 (0.0%) | 0 |
| 2 Jan 2018 | JPY | 828 | 828 | 828 | 828 | 828 | 0.0 (0.0%) | 0 |
| 1 Jan 2018 | JPY | 828 | 828 | 828 | 828 | 828 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | JPY | 832 | 846 | 825 | 828 | 828 | -7 (-0.84%) | 127,100 |
| 28 Dec 2017 | JPY | 845 | 851 | 830 | 835 | 835 | +1 (+0.12%) | 419,900 |
| 27 Dec 2017 | JPY | 829 | 841 | 825 | 834 | 834 | +6 (+0.72%) | 115,700 |
| 26 Dec 2017 | JPY | 826 | 835 | 819 | 828 | 828 | +2 (+0.24%) | 128,400 |
| 25 Dec 2017 | JPY | 826 | 830 | 825 | 826 | 826 | 0.0 (0.0%) | 98,100 |
| 22 Dec 2017 | JPY | 827 | 832 | 824 | 826 | 826 | -1 (-0.12%) | 67,300 |
| 21 Dec 2017 | JPY | 837 | 837 | 826 | 827 | 827 | -5 (-0.60%) | 97,900 |
| 20 Dec 2017 | JPY | 832 | 844 | 826 | 832 | 832 | +2 (+0.24%) | 82,700 |
| 19 Dec 2017 | JPY | 863 | 865 | 830 | 830 | 830 | -35 (-4.05%) | 135,000 |
| 18 Dec 2017 | JPY | 826 | 881 | 820 | 865 | 865 | +40 (+4.85%) | 439,500 |
| 15 Dec 2017 | JPY | 827 | 836 | 825 | 825 | 825 | +2 (+0.24%) | 64,900 |
| 14 Dec 2017 | JPY | 827 | 835 | 823 | 823 | 823 | -8 (-0.96%) | 63,000 |
| 13 Dec 2017 | JPY | 826 | 838 | 824 | 831 | 831 | +2 (+0.24%) | 46,200 |
| 12 Dec 2017 | JPY | 834 | 841 | 825 | 829 | 829 | 0.0 (0.0%) | 63,700 |
| 11 Dec 2017 | JPY | 825 | 831 | 820 | 829 | 829 | +6 (+0.73%) | 58,900 |
| 8 Dec 2017 | JPY | 837 | 841 | 816 | 823 | 823 | -18 (-2.14%) | 60,900 |
| 7 Dec 2017 | JPY | 808 | 846 | 808 | 841 | 841 | +38 (+4.73%) | 116,500 |
| 6 Dec 2017 | JPY | 809 | 817 | 798 | 803 | 803 | -16 (-1.95%) | 146,400 |
| 5 Dec 2017 | JPY | 828 | 832 | 813 | 819 | 819 | -21 (-2.50%) | 118,500 |
| 4 Dec 2017 | JPY | 844 | 860 | 840 | 840 | 840 | -13 (-1.52%) | 77,700 |
| 1 Dec 2017 | JPY | 858 | 863 | 851 | 853 | 853 | -10 (-1.16%) | 77,200 |
| 30 Nov 2017 | JPY | 866 | 869 | 852 | 863 | 863 | -10 (-1.15%) | 101,200 |
| 29 Nov 2017 | JPY | 870 | 874 | 863 | 873 | 873 | -2 (-0.23%) | 50,000 |
| 28 Nov 2017 | JPY | 861 | 875 | 855 | 875 | 875 | +14 (+1.63%) | 124,100 |
| 27 Nov 2017 | JPY | 868 | 874 | 860 | 861 | 861 | -9 (-1.03%) | 91,800 |
