| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | JPY | 751 | 753 | 744 | 744 | 744 | -3 (-0.40%) | 110,800 |
| 1 Dec 2017 | JPY | 756 | 758 | 746 | 747 | 747 | -6 (-0.80%) | 121,300 |
| 30 Nov 2017 | JPY | 745 | 758 | 743 | 753 | 753 | +8 (+1.07%) | 160,900 |
| 29 Nov 2017 | JPY | 744 | 747 | 742 | 745 | 745 | +4 (+0.54%) | 102,300 |
| 28 Nov 2017 | JPY | 741 | 745 | 739 | 741 | 741 | 0.0 (0.0%) | 86,200 |
| 27 Nov 2017 | JPY | 749 | 749 | 741 | 741 | 741 | -3 (-0.40%) | 102,200 |
| 24 Nov 2017 | JPY | 728 | 748 | 725 | 744 | 744 | +16 (+2.20%) | 152,800 |
| 23 Nov 2017 | JPY | 728 | 728 | 728 | 728 | 728 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 745 | 745 | 728 | 728 | 728 | -14 (-1.89%) | 113,800 |
| 21 Nov 2017 | JPY | 728 | 747 | 725 | 742 | 742 | +14 (+1.92%) | 122,200 |
| 20 Nov 2017 | JPY | 745 | 745 | 727 | 728 | 728 | -20 (-2.67%) | 136,700 |
| 17 Nov 2017 | JPY | 727 | 755 | 727 | 748 | 748 | +33 (+4.62%) | 234,000 |
| 16 Nov 2017 | JPY | 700 | 724 | 689 | 715 | 715 | +11 (+1.56%) | 309,400 |
| 15 Nov 2017 | JPY | 731 | 732 | 703 | 704 | 704 | -28 (-3.83%) | 339,300 |
| 14 Nov 2017 | JPY | 760 | 761 | 732 | 732 | 732 | -29 (-3.81%) | 344,800 |
| 13 Nov 2017 | JPY | 768 | 769 | 760 | 761 | 761 | -6 (-0.78%) | 177,400 |
| 10 Nov 2017 | JPY | 776 | 777 | 761 | 767 | 767 | -11 (-1.41%) | 302,700 |
| 9 Nov 2017 | JPY | 820 | 820 | 778 | 778 | 778 | -46 (-5.58%) | 674,100 |
| 8 Nov 2017 | JPY | 825 | 826 | 823 | 824 | 824 | -1 (-0.12%) | 51,900 |
| 7 Nov 2017 | JPY | 822 | 826 | 822 | 825 | 825 | +2 (+0.24%) | 93,800 |
| 6 Nov 2017 | JPY | 823 | 826 | 822 | 823 | 823 | 0.0 (0.0%) | 73,700 |
| 3 Nov 2017 | JPY | 823 | 823 | 823 | 823 | 823 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 826 | 827 | 821 | 823 | 823 | -3 (-0.36%) | 136,900 |
| 1 Nov 2017 | JPY | 828 | 829 | 824 | 826 | 826 | 0.0 (0.0%) | 74,500 |
| 31 Oct 2017 | JPY | 825 | 828 | 823 | 826 | 826 | 0.0 (0.0%) | 73,000 |
| 30 Oct 2017 | JPY | 825 | 827 | 822 | 826 | 826 | +1 (+0.12%) | 223,800 |
| 27 Oct 2017 | JPY | 822 | 826 | 821 | 825 | 825 | +3 (+0.36%) | 76,400 |
| 26 Oct 2017 | JPY | 825 | 825 | 821 | 822 | 822 | -3 (-0.36%) | 78,400 |
| 25 Oct 2017 | JPY | 824 | 827 | 823 | 825 | 825 | +1 (+0.12%) | 64,700 |
| 24 Oct 2017 | JPY | 824 | 826 | 823 | 824 | 824 | -2 (-0.24%) | 82,300 |
