| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | JPY | 520 | 523 | 516 | 521 | 521 | +1 (+0.19%) | 407,400 |
| 1 Dec 2017 | JPY | 520 | 521 | 513 | 520 | 520 | +2 (+0.39%) | 261,000 |
| 30 Nov 2017 | JPY | 512 | 521 | 510 | 518 | 518 | +7 (+1.37%) | 542,000 |
| 29 Nov 2017 | JPY | 502 | 514 | 501 | 511 | 511 | +15 (+3.02%) | 336,400 |
| 28 Nov 2017 | JPY | 500 | 504 | 494 | 496 | 496 | -2 (-0.40%) | 401,000 |
| 27 Nov 2017 | JPY | 504 | 505 | 496 | 498 | 498 | -4 (-0.80%) | 278,200 |
| 24 Nov 2017 | JPY | 502 | 503 | 499 | 502 | 502 | -5 (-0.99%) | 239,800 |
| 23 Nov 2017 | JPY | 507 | 507 | 507 | 507 | 507 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 512 | 512 | 504 | 507 | 507 | +1 (+0.20%) | 498,400 |
| 21 Nov 2017 | JPY | 503 | 510 | 503 | 506 | 506 | +2 (+0.40%) | 195,600 |
| 20 Nov 2017 | JPY | 507 | 511 | 502 | 504 | 504 | -5 (-0.98%) | 318,700 |
| 17 Nov 2017 | JPY | 512 | 515 | 505 | 509 | 509 | +2 (+0.39%) | 418,300 |
| 16 Nov 2017 | JPY | 502 | 511 | 501 | 507 | 507 | +1 (+0.20%) | 468,600 |
| 15 Nov 2017 | JPY | 509 | 511 | 499 | 506 | 506 | -2 (-0.39%) | 665,800 |
| 14 Nov 2017 | JPY | 513 | 515 | 507 | 508 | 508 | -10 (-1.93%) | 369,900 |
| 13 Nov 2017 | JPY | 507 | 520 | 507 | 518 | 518 | +11 (+2.17%) | 429,900 |
| 10 Nov 2017 | JPY | 510 | 514 | 506 | 507 | 507 | -10 (-1.93%) | 188,000 |
| 9 Nov 2017 | JPY | 515 | 521 | 510 | 517 | 517 | +2 (+0.39%) | 475,900 |
| 8 Nov 2017 | JPY | 517 | 518 | 510 | 515 | 515 | -2 (-0.39%) | 461,700 |
| 7 Nov 2017 | JPY | 515 | 521 | 510 | 517 | 517 | 0.0 (0.0%) | 488,400 |
| 6 Nov 2017 | JPY | 538 | 538 | 515 | 517 | 517 | -20 (-3.72%) | 601,600 |
| 3 Nov 2017 | JPY | 537 | 537 | 537 | 537 | 537 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 536 | 539 | 526 | 537 | 537 | +5 (+0.94%) | 436,900 |
| 1 Nov 2017 | JPY | 532 | 533 | 523 | 532 | 532 | +3 (+0.57%) | 441,700 |
| 31 Oct 2017 | JPY | 530 | 533 | 524 | 529 | 529 | -3 (-0.56%) | 401,300 |
| 30 Oct 2017 | JPY | 533 | 534 | 523 | 532 | 532 | +5 (+0.95%) | 1,534,400 |
| 27 Oct 2017 | JPY | 519 | 534 | 516 | 527 | 527 | +7 (+1.35%) | 728,200 |
| 26 Oct 2017 | JPY | 519 | 523 | 517 | 520 | 520 | +2 (+0.39%) | 351,300 |
| 25 Oct 2017 | JPY | 515 | 525 | 515 | 518 | 518 | +1 (+0.19%) | 608,700 |
| 24 Oct 2017 | JPY | 513 | 519 | 510 | 517 | 517 | +7 (+1.37%) | 365,600 |
