| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | JPY | 818 | 832 | 815 | 830 | 830 | +16 (+1.97%) | 495,000 |
| 6 Dec 2017 | JPY | 822 | 826 | 813 | 814 | 814 | -18 (-2.16%) | 541,700 |
| 5 Dec 2017 | JPY | 822 | 832 | 817 | 832 | 832 | +7 (+0.85%) | 259,200 |
| 4 Dec 2017 | JPY | 827 | 831 | 823 | 825 | 825 | +3 (+0.36%) | 308,700 |
| 1 Dec 2017 | JPY | 829 | 833 | 819 | 822 | 822 | -7 (-0.84%) | 555,400 |
| 30 Nov 2017 | JPY | 845 | 846 | 814 | 829 | 829 | -43 (-4.93%) | 762,000 |
| 29 Nov 2017 | JPY | 873 | 881 | 870 | 872 | 872 | +3 (+0.35%) | 129,200 |
| 28 Nov 2017 | JPY | 873 | 876 | 865 | 869 | 869 | -9 (-1.03%) | 177,900 |
| 27 Nov 2017 | JPY | 889 | 889 | 874 | 878 | 878 | +3 (+0.34%) | 180,400 |
| 24 Nov 2017 | JPY | 871 | 879 | 866 | 875 | 875 | +1 (+0.11%) | 143,600 |
| 23 Nov 2017 | JPY | 874 | 874 | 874 | 874 | 874 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 870 | 878 | 868 | 874 | 874 | +4 (+0.46%) | 205,900 |
| 21 Nov 2017 | JPY | 864 | 874 | 862 | 870 | 870 | +6 (+0.69%) | 132,300 |
| 20 Nov 2017 | JPY | 861 | 870 | 856 | 864 | 864 | +1 (+0.12%) | 134,000 |
| 17 Nov 2017 | JPY | 861 | 871 | 860 | 863 | 863 | +2 (+0.23%) | 214,500 |
| 16 Nov 2017 | JPY | 850 | 866 | 845 | 861 | 861 | +5 (+0.58%) | 235,900 |
| 15 Nov 2017 | JPY | 888 | 888 | 855 | 856 | 856 | -41 (-4.57%) | 508,500 |
| 14 Nov 2017 | JPY | 894 | 898 | 889 | 897 | 897 | +2 (+0.22%) | 390,500 |
| 13 Nov 2017 | JPY | 896 | 901 | 890 | 895 | 895 | -5 (-0.56%) | 387,100 |
| 10 Nov 2017 | JPY | 894 | 906 | 890 | 900 | 900 | -3 (-0.33%) | 369,600 |
| 9 Nov 2017 | JPY | 907 | 918 | 891 | 903 | 903 | -1 (-0.11%) | 459,900 |
| 8 Nov 2017 | JPY | 905 | 907 | 898 | 904 | 904 | 0.0 (0.0%) | 270,100 |
| 7 Nov 2017 | JPY | 902 | 904 | 891 | 904 | 904 | +2 (+0.22%) | 437,100 |
| 6 Nov 2017 | JPY | 896 | 904 | 887 | 902 | 902 | -1 (-0.11%) | 358,000 |
| 3 Nov 2017 | JPY | 903 | 903 | 903 | 903 | 903 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 900 | 903 | 884 | 903 | 903 | +1 (+0.11%) | 584,800 |
| 1 Nov 2017 | JPY | 910 | 914 | 890 | 902 | 902 | -66 (-6.82%) | 800,700 |
| 31 Oct 2017 | JPY | 962 | 974 | 955 | 968 | 968 | +6 (+0.62%) | 259,300 |
| 30 Oct 2017 | JPY | 951 | 966 | 946 | 962 | 962 | +11 (+1.16%) | 524,600 |
| 27 Oct 2017 | JPY | 951 | 952 | 942 | 951 | 951 | +6 (+0.63%) | 216,800 |
