| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | JPY | 847 | 847 | 838 | 838 | 838 | -11 (-1.30%) | 1,000 |
| 1 Sep 2017 | JPY | 848 | 849 | 840 | 849 | 849 | +1 (+0.12%) | 900 |
| 31 Aug 2017 | JPY | 834 | 848 | 834 | 848 | 848 | +9 (+1.07%) | 2,900 |
| 30 Aug 2017 | JPY | 844 | 844 | 838 | 839 | 839 | -4 (-0.47%) | 2,700 |
| 29 Aug 2017 | JPY | 846 | 846 | 840 | 843 | 843 | -1 (-0.12%) | 1,600 |
| 28 Aug 2017 | JPY | 846 | 846 | 844 | 844 | 844 | 0.0 (0.0%) | 1,300 |
| 25 Aug 2017 | JPY | 843 | 844 | 843 | 844 | 844 | +1 (+0.12%) | 1,300 |
| 24 Aug 2017 | JPY | 841 | 844 | 841 | 843 | 843 | +2 (+0.24%) | 400 |
| 23 Aug 2017 | JPY | 855 | 855 | 841 | 841 | 841 | +1 (+0.12%) | 500 |
| 22 Aug 2017 | JPY | 832 | 840 | 830 | 840 | 840 | +8 (+0.96%) | 3,400 |
| 21 Aug 2017 | JPY | 840 | 840 | 830 | 832 | 832 | -8 (-0.95%) | 1,300 |
| 18 Aug 2017 | JPY | 833 | 840 | 833 | 840 | 840 | 0.0 (0.0%) | 200 |
| 17 Aug 2017 | JPY | 839 | 840 | 832 | 840 | 840 | +1 (+0.12%) | 2,500 |
| 16 Aug 2017 | JPY | 842 | 843 | 839 | 839 | 839 | -3 (-0.36%) | 600 |
| 15 Aug 2017 | JPY | 846 | 847 | 842 | 842 | 842 | 0.0 (0.0%) | 1,000 |
| 14 Aug 2017 | JPY | 834 | 844 | 832 | 842 | 842 | -3 (-0.36%) | 2,800 |
| 11 Aug 2017 | JPY | 845 | 845 | 845 | 845 | 845 | 0.0 (0.0%) | 0 |
| 10 Aug 2017 | JPY | 850 | 850 | 836 | 845 | 845 | -5 (-0.59%) | 4,900 |
| 9 Aug 2017 | JPY | 850 | 850 | 836 | 850 | 850 | -2 (-0.23%) | 1,800 |
| 8 Aug 2017 | JPY | 851 | 852 | 851 | 852 | 852 | -2 (-0.23%) | 500 |
| 7 Aug 2017 | JPY | 850 | 854 | 845 | 854 | 854 | +8 (+0.95%) | 2,900 |
| 4 Aug 2017 | JPY | 842 | 850 | 842 | 846 | 846 | -4 (-0.47%) | 1,600 |
| 3 Aug 2017 | JPY | 860 | 860 | 850 | 850 | 850 | -10 (-1.16%) | 3,300 |
| 2 Aug 2017 | JPY | 860 | 861 | 858 | 860 | 860 | -7 (-0.81%) | 1,800 |
| 1 Aug 2017 | JPY | 879 | 879 | 861 | 867 | 867 | -5 (-0.57%) | 8,500 |
| 31 Jul 2017 | JPY | 860 | 890 | 854 | 872 | 872 | +13 (+1.51%) | 12,700 |
| 28 Jul 2017 | JPY | 865 | 866 | 857 | 859 | 859 | -4 (-0.46%) | 3,100 |
| 27 Jul 2017 | JPY | 860 | 863 | 860 | 863 | 863 | +4 (+0.47%) | 1,600 |
| 26 Jul 2017 | JPY | 862 | 868 | 858 | 859 | 859 | -4 (-0.46%) | 1,700 |
| 25 Jul 2017 | JPY | 863 | 868 | 863 | 863 | 863 | 0.0 (0.0%) | 14,700 |
