| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | JPY | 409 | 410 | 404 | 404 | 404 | -3 (-0.74%) | 37,100 |
| 1 Dec 2017 | JPY | 404 | 411 | 404 | 407 | 407 | +1 (+0.25%) | 37,300 |
| 30 Nov 2017 | JPY | 411 | 415 | 404 | 406 | 406 | -4 (-0.98%) | 59,700 |
| 29 Nov 2017 | JPY | 408 | 414 | 406 | 410 | 410 | +6 (+1.49%) | 62,300 |
| 28 Nov 2017 | JPY | 407 | 409 | 403 | 404 | 404 | -2 (-0.49%) | 32,000 |
| 27 Nov 2017 | JPY | 400 | 410 | 398 | 406 | 406 | +6 (+1.50%) | 56,500 |
| 24 Nov 2017 | JPY | 404 | 404 | 397 | 400 | 400 | -2 (-0.50%) | 30,700 |
| 23 Nov 2017 | JPY | 402 | 402 | 402 | 402 | 402 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 404 | 410 | 400 | 402 | 402 | 0.0 (0.0%) | 30,800 |
| 21 Nov 2017 | JPY | 404 | 404 | 401 | 402 | 402 | +1 (+0.25%) | 25,800 |
| 20 Nov 2017 | JPY | 395 | 410 | 395 | 401 | 401 | +4 (+1.01%) | 39,500 |
| 17 Nov 2017 | JPY | 404 | 406 | 396 | 397 | 397 | -7 (-1.73%) | 45,300 |
| 16 Nov 2017 | JPY | 392 | 410 | 392 | 404 | 404 | +5 (+1.25%) | 67,900 |
| 15 Nov 2017 | JPY | 407 | 412 | 395 | 399 | 399 | -11 (-2.68%) | 162,500 |
| 14 Nov 2017 | JPY | 410 | 412 | 410 | 410 | 410 | +2 (+0.49%) | 21,100 |
| 13 Nov 2017 | JPY | 413 | 415 | 405 | 408 | 408 | -7 (-1.69%) | 115,100 |
| 10 Nov 2017 | JPY | 411 | 416 | 410 | 415 | 415 | -1 (-0.24%) | 66,200 |
| 9 Nov 2017 | JPY | 411 | 420 | 411 | 416 | 416 | +3 (+0.73%) | 124,800 |
| 8 Nov 2017 | JPY | 407 | 419 | 407 | 413 | 413 | +2 (+0.49%) | 95,500 |
| 7 Nov 2017 | JPY | 410 | 412 | 402 | 411 | 411 | +2 (+0.49%) | 78,400 |
| 6 Nov 2017 | JPY | 415 | 415 | 405 | 409 | 409 | -3 (-0.73%) | 51,000 |
| 3 Nov 2017 | JPY | 412 | 412 | 412 | 412 | 412 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 407 | 415 | 403 | 412 | 412 | +4 (+0.98%) | 89,400 |
| 1 Nov 2017 | JPY | 413 | 415 | 390 | 408 | 408 | -4 (-0.97%) | 213,600 |
| 31 Oct 2017 | JPY | 404 | 412 | 402 | 412 | 412 | +8 (+1.98%) | 102,000 |
| 30 Oct 2017 | JPY | 400 | 405 | 397 | 404 | 404 | +5 (+1.25%) | 129,000 |
| 27 Oct 2017 | JPY | 399 | 400 | 396 | 399 | 399 | +3 (+0.76%) | 29,600 |
| 26 Oct 2017 | JPY | 400 | 400 | 395 | 396 | 396 | -2 (-0.50%) | 27,800 |
| 25 Oct 2017 | JPY | 403 | 403 | 395 | 398 | 398 | -4 (-1.00%) | 41,900 |
| 24 Oct 2017 | JPY | 398 | 402 | 397 | 402 | 402 | +5 (+1.26%) | 74,200 |
