| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | JPY | 1,221.25 | 1,225 | 1,125 | 1,135 | 1,135 | -72.5 (-6.00%) | 297,600 |
| 27 Dec 2017 | JPY | 1,112.5 | 1,225 | 1,087.5 | 1,207.5 | 1,207.5 | +95 (+8.54%) | 259,200 |
| 26 Dec 2017 | JPY | 1,115 | 1,120 | 1,068.75 | 1,112.5 | 1,112.5 | -10 (-0.89%) | 233,200 |
| 25 Dec 2017 | JPY | 1,062.5 | 1,122.5 | 1,062.5 | 1,122.5 | 1,122.5 | +85 (+8.19%) | 445,600 |
| 22 Dec 2017 | JPY | 1,032.5 | 1,047.5 | 1,005 | 1,037.5 | 1,037.5 | +35 (+3.49%) | 251,200 |
| 21 Dec 2017 | JPY | 1,000 | 1,015 | 981.25 | 1,002.5 | 1,002.5 | -2.5 (-0.25%) | 135,600 |
| 20 Dec 2017 | JPY | 975 | 1,027.5 | 973.75 | 1,005 | 1,005 | +51.25 (+5.37%) | 510,000 |
| 19 Dec 2017 | JPY | 938.75 | 967.5 | 930 | 953.75 | 953.75 | +20 (+2.14%) | 67,200 |
| 18 Dec 2017 | JPY | 950 | 961.25 | 920 | 933.75 | 933.75 | +18.75 (+2.05%) | 146,400 |
| 15 Dec 2017 | JPY | 861.25 | 915 | 860 | 915 | 915 | +56.25 (+6.55%) | 54,800 |
| 14 Dec 2017 | JPY | 858.75 | 858.75 | 850 | 858.75 | 858.75 | -3.75 (-0.43%) | 24,400 |
| 13 Dec 2017 | JPY | 873.75 | 875 | 837.5 | 862.5 | 862.5 | -20 (-2.27%) | 50,800 |
| 12 Dec 2017 | JPY | 887.5 | 893.75 | 880 | 882.5 | 882.5 | -11.25 (-1.26%) | 16,400 |
| 11 Dec 2017 | JPY | 918.75 | 918.75 | 875 | 893.75 | 893.75 | -11.25 (-1.24%) | 36,400 |
| 8 Dec 2017 | JPY | 960 | 961.25 | 895 | 905 | 905 | -40 (-4.23%) | 66,000 |
| 7 Dec 2017 | JPY | 948.75 | 955 | 927.5 | 945 | 945 | 0.0 (0.0%) | 51,200 |
| 6 Dec 2017 | JPY | 962.5 | 965 | 925 | 945 | 945 | -2.5 (-0.26%) | 76,400 |
| 5 Dec 2017 | JPY | 937.5 | 967.5 | 925 | 947.5 | 947.5 | 0.0 (0.0%) | 94,400 |
| 4 Dec 2017 | JPY | 900 | 947.5 | 900 | 947.5 | 947.5 | +38.75 (+4.26%) | 142,000 |
| 1 Dec 2017 | JPY | 903.75 | 925 | 895 | 908.75 | 908.75 | -12.5 (-1.36%) | 28,800 |
| 30 Nov 2017 | JPY | 875 | 921.25 | 870 | 921.25 | 921.25 | +73.75 (+8.70%) | 132,800 |
| 29 Nov 2017 | JPY | 877.5 | 877.5 | 843.75 | 847.5 | 847.5 | -20 (-2.31%) | 28,800 |
| 28 Nov 2017 | JPY | 858.75 | 867.5 | 837.5 | 867.5 | 867.5 | +20 (+2.36%) | 28,800 |
| 27 Nov 2017 | JPY | 853.75 | 856.25 | 846.25 | 847.5 | 847.5 | -13.75 (-1.60%) | 22,400 |
| 24 Nov 2017 | JPY | 851.25 | 861.25 | 845 | 861.25 | 861.25 | +13.75 (+1.62%) | 36,400 |
| 23 Nov 2017 | JPY | 847.5 | 847.5 | 847.5 | 847.5 | 847.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 843.75 | 853.75 | 843.75 | 847.5 | 847.5 | +3.75 (+0.44%) | 12,000 |
| 21 Nov 2017 | JPY | 862.5 | 862.5 | 840 | 843.75 | 843.75 | -13.75 (-1.60%) | 43,200 |
| 20 Nov 2017 | JPY | 831.25 | 865 | 822.5 | 857.5 | 857.5 | +30 (+3.63%) | 64,800 |
| 17 Nov 2017 | JPY | 803.75 | 827.5 | 795 | 827.5 | 827.5 | +35 (+4.42%) | 57,200 |
