| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | JPY | 558,000 | 558,000 | 553,000 | 556,000 | 556,000 | 0.0 (0.0%) | 491 |
| 5 Dec 2017 | JPY | 558,000 | 559,000 | 554,000 | 556,000 | 556,000 | -3,000 (-0.54%) | 358 |
| 4 Dec 2017 | JPY | 552,000 | 560,000 | 552,000 | 559,000 | 559,000 | +4,000 (+0.72%) | 900 |
| 1 Dec 2017 | JPY | 554,000 | 557,000 | 551,000 | 555,000 | 555,000 | -1,000 (-0.18%) | 918 |
| 30 Nov 2017 | JPY | 554,000 | 556,000 | 550,000 | 556,000 | 556,000 | -1,000 (-0.18%) | 1,315 |
| 29 Nov 2017 | JPY | 555,000 | 558,000 | 553,000 | 557,000 | 557,000 | +1,000 (+0.18%) | 793 |
| 28 Nov 2017 | JPY | 557,000 | 560,000 | 553,000 | 556,000 | 556,000 | -13,000 (-2.28%) | 1,147 |
| 27 Nov 2017 | JPY | 571,000 | 574,000 | 566,000 | 569,000 | 569,000 | -3,000 (-0.52%) | 1,554 |
| 24 Nov 2017 | JPY | 569,000 | 573,000 | 569,000 | 572,000 | 572,000 | +4,000 (+0.70%) | 625 |
| 23 Nov 2017 | JPY | 568,000 | 568,000 | 568,000 | 568,000 | 568,000 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 576,000 | 578,000 | 568,000 | 568,000 | 568,000 | -10,000 (-1.73%) | 1,118 |
| 21 Nov 2017 | JPY | 575,000 | 579,000 | 573,000 | 578,000 | 578,000 | +3,000 (+0.52%) | 1,214 |
| 20 Nov 2017 | JPY | 576,000 | 581,000 | 571,000 | 575,000 | 575,000 | +2,000 (+0.35%) | 1,094 |
| 17 Nov 2017 | JPY | 566,000 | 576,000 | 565,000 | 573,000 | 573,000 | +10,000 (+1.78%) | 2,436 |
| 16 Nov 2017 | JPY | 555,000 | 563,000 | 551,000 | 563,000 | 563,000 | +9,000 (+1.62%) | 1,030 |
| 15 Nov 2017 | JPY | 554,000 | 555,000 | 548,000 | 554,000 | 554,000 | -2,000 (-0.36%) | 1,215 |
| 14 Nov 2017 | JPY | 553,000 | 557,000 | 547,000 | 556,000 | 556,000 | +5,000 (+0.91%) | 1,341 |
| 13 Nov 2017 | JPY | 550,000 | 553,000 | 547,000 | 551,000 | 551,000 | +3,000 (+0.55%) | 966 |
| 10 Nov 2017 | JPY | 552,000 | 553,000 | 548,000 | 548,000 | 548,000 | -5,000 (-0.90%) | 1,253 |
| 9 Nov 2017 | JPY | 554,000 | 555,000 | 552,000 | 553,000 | 553,000 | -2,000 (-0.36%) | 826 |
| 8 Nov 2017 | JPY | 549,000 | 556,000 | 548,000 | 555,000 | 555,000 | +6,000 (+1.09%) | 910 |
| 7 Nov 2017 | JPY | 549,000 | 552,000 | 547,000 | 549,000 | 549,000 | 0.0 (0.0%) | 639 |
| 6 Nov 2017 | JPY | 552,000 | 554,000 | 548,000 | 549,000 | 549,000 | -4,000 (-0.72%) | 931 |
| 3 Nov 2017 | JPY | 553,000 | 553,000 | 553,000 | 553,000 | 553,000 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 550,000 | 556,000 | 546,000 | 553,000 | 553,000 | 0.0 (0.0%) | 1,469 |
| 1 Nov 2017 | JPY | 551,000 | 555,000 | 548,000 | 553,000 | 553,000 | +1,000 (+0.18%) | 1,099 |
| 31 Oct 2017 | JPY | 552,000 | 553,000 | 549,000 | 552,000 | 552,000 | +2,000 (+0.36%) | 658 |
| 30 Oct 2017 | JPY | 553,000 | 554,000 | 548,000 | 550,000 | 550,000 | -1,000 (-0.18%) | 1,040 |
| 27 Oct 2017 | JPY | 550,000 | 551,000 | 546,000 | 551,000 | 551,000 | -1,000 (-0.18%) | 1,024 |
| 26 Oct 2017 | JPY | 559,000 | 559,000 | 552,000 | 552,000 | 552,000 | -6,000 (-1.08%) | 1,598 |
