| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | JPY | 20,400 | 21,040 | 20,320 | 21,020 | 21,020 | +980 (+4.89%) | 1,899,000 |
| 6 Dec 2017 | JPY | 20,120 | 20,450 | 19,975 | 20,040 | 20,040 | -75 (-0.37%) | 1,713,500 |
| 5 Dec 2017 | JPY | 20,000 | 20,405 | 19,965 | 20,115 | 20,115 | -585 (-2.83%) | 1,811,000 |
| 4 Dec 2017 | JPY | 20,625 | 20,845 | 20,600 | 20,700 | 20,700 | -95 (-0.46%) | 1,206,900 |
| 1 Dec 2017 | JPY | 21,140 | 21,270 | 20,420 | 20,795 | 20,795 | +35 (+0.17%) | 2,237,500 |
| 30 Nov 2017 | JPY | 19,960 | 20,900 | 19,935 | 20,760 | 20,760 | -235 (-1.12%) | 3,365,600 |
| 29 Nov 2017 | JPY | 21,710 | 21,880 | 20,785 | 20,995 | 20,995 | -1,285 (-5.77%) | 3,655,200 |
| 28 Nov 2017 | JPY | 22,545 | 22,555 | 21,720 | 22,280 | 22,280 | -650 (-2.83%) | 2,810,100 |
| 27 Nov 2017 | JPY | 23,395 | 23,440 | 22,830 | 22,930 | 22,930 | -415 (-1.78%) | 1,531,900 |
| 24 Nov 2017 | JPY | 22,750 | 23,355 | 22,660 | 23,345 | 23,345 | +500 (+2.19%) | 1,084,300 |
| 23 Nov 2017 | JPY | 22,845 | 22,845 | 22,845 | 22,845 | 22,845 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 23,180 | 23,195 | 22,790 | 22,845 | 22,845 | +70 (+0.31%) | 1,311,600 |
| 21 Nov 2017 | JPY | 23,200 | 23,300 | 22,750 | 22,775 | 22,775 | +65 (+0.29%) | 1,143,600 |
| 20 Nov 2017 | JPY | 22,750 | 23,085 | 22,610 | 22,710 | 22,710 | -455 (-1.96%) | 1,254,600 |
| 17 Nov 2017 | JPY | 23,400 | 23,870 | 23,070 | 23,165 | 23,165 | +225 (+0.98%) | 2,316,200 |
| 16 Nov 2017 | JPY | 22,225 | 23,035 | 22,195 | 22,940 | 22,940 | +410 (+1.82%) | 1,619,600 |
| 15 Nov 2017 | JPY | 22,570 | 22,955 | 22,350 | 22,530 | 22,530 | -25 (-0.11%) | 1,774,700 |
| 14 Nov 2017 | JPY | 22,325 | 23,020 | 22,290 | 22,555 | 22,555 | +270 (+1.21%) | 1,595,400 |
| 13 Nov 2017 | JPY | 22,795 | 22,800 | 22,270 | 22,285 | 22,285 | -325 (-1.44%) | 1,185,800 |
| 10 Nov 2017 | JPY | 22,510 | 22,945 | 22,330 | 22,610 | 22,610 | -360 (-1.57%) | 2,459,800 |
| 9 Nov 2017 | JPY | 22,850 | 23,875 | 22,225 | 22,970 | 22,970 | +335 (+1.48%) | 2,984,900 |
| 8 Nov 2017 | JPY | 22,500 | 22,740 | 22,350 | 22,635 | 22,635 | +145 (+0.64%) | 1,186,200 |
| 7 Nov 2017 | JPY | 22,295 | 22,510 | 22,280 | 22,490 | 22,490 | +175 (+0.78%) | 1,652,000 |
| 6 Nov 2017 | JPY | 22,700 | 22,770 | 22,145 | 22,315 | 22,315 | -220 (-0.98%) | 1,551,000 |
| 3 Nov 2017 | JPY | 22,535 | 22,535 | 22,535 | 22,535 | 22,535 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 22,205 | 22,630 | 21,840 | 22,535 | 22,535 | +130 (+0.58%) | 2,580,200 |
| 1 Nov 2017 | JPY | 21,050 | 22,515 | 21,010 | 22,405 | 22,405 | +2,650 (+13.41%) | 2,925,800 |
| 31 Oct 2017 | JPY | 19,610 | 19,785 | 19,485 | 19,755 | 19,755 | +125 (+0.64%) | 1,284,800 |
| 30 Oct 2017 | JPY | 19,570 | 19,665 | 19,510 | 19,630 | 19,630 | +135 (+0.69%) | 971,500 |
| 27 Oct 2017 | JPY | 19,490 | 19,500 | 19,295 | 19,495 | 19,495 | +245 (+1.27%) | 1,052,300 |
