| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2017 | JPY | 830 | 853 | 830 | 848 | 848 | +18 (+2.17%) | 52,800 |
| 12 Sep 2017 | JPY | 827 | 832 | 820 | 830 | 830 | +10 (+1.22%) | 45,100 |
| 11 Sep 2017 | JPY | 815 | 823 | 815 | 820 | 820 | +6 (+0.74%) | 30,000 |
| 8 Sep 2017 | JPY | 807 | 818 | 803 | 814 | 814 | +10 (+1.24%) | 46,400 |
| 7 Sep 2017 | JPY | 803 | 809 | 801 | 804 | 804 | +1 (+0.12%) | 16,000 |
| 6 Sep 2017 | JPY | 801 | 803 | 791 | 803 | 803 | 0.0 (0.0%) | 31,900 |
| 5 Sep 2017 | JPY | 805 | 815 | 802 | 803 | 803 | +1 (+0.12%) | 74,600 |
| 4 Sep 2017 | JPY | 794 | 802 | 791 | 802 | 802 | +8 (+1.01%) | 50,200 |
| 1 Sep 2017 | JPY | 793 | 796 | 789 | 794 | 794 | +6 (+0.76%) | 19,500 |
| 31 Aug 2017 | JPY | 792 | 795 | 787 | 788 | 788 | -4 (-0.51%) | 13,200 |
| 30 Aug 2017 | JPY | 791 | 796 | 787 | 792 | 792 | +1 (+0.13%) | 25,000 |
| 29 Aug 2017 | JPY | 785 | 791 | 779 | 791 | 791 | +3 (+0.38%) | 15,000 |
| 28 Aug 2017 | JPY | 782 | 792 | 782 | 788 | 788 | +6 (+0.77%) | 12,000 |
| 25 Aug 2017 | JPY | 789 | 789 | 778 | 782 | 782 | 0.0 (0.0%) | 14,200 |
| 24 Aug 2017 | JPY | 786 | 790 | 781 | 782 | 782 | -1 (-0.13%) | 16,000 |
| 23 Aug 2017 | JPY | 772 | 785 | 772 | 783 | 783 | +14 (+1.82%) | 19,500 |
| 22 Aug 2017 | JPY | 765 | 775 | 765 | 769 | 769 | +5 (+0.65%) | 13,000 |
| 21 Aug 2017 | JPY | 767 | 770 | 762 | 764 | 764 | -2 (-0.26%) | 15,700 |
| 18 Aug 2017 | JPY | 774 | 775 | 764 | 766 | 766 | -7 (-0.91%) | 15,200 |
| 17 Aug 2017 | JPY | 779 | 785 | 763 | 773 | 773 | +5 (+0.65%) | 25,900 |
| 16 Aug 2017 | JPY | 768 | 770 | 763 | 768 | 768 | 0.0 (0.0%) | 27,900 |
| 15 Aug 2017 | JPY | 783 | 783 | 765 | 768 | 768 | 0.0 (0.0%) | 43,400 |
| 14 Aug 2017 | JPY | 782 | 793 | 763 | 768 | 768 | +1 (+0.13%) | 55,900 |
| 11 Aug 2017 | JPY | 767 | 767 | 767 | 767 | 767 | 0.0 (0.0%) | 0 |
| 10 Aug 2017 | JPY | 780 | 785 | 764 | 767 | 767 | -5 (-0.65%) | 66,600 |
| 9 Aug 2017 | JPY | 778 | 778 | 759 | 772 | 772 | -8 (-1.03%) | 83,700 |
| 8 Aug 2017 | JPY | 794 | 794 | 777 | 780 | 780 | -14 (-1.76%) | 60,000 |
| 7 Aug 2017 | JPY | 800 | 803 | 789 | 794 | 794 | -9 (-1.12%) | 73,900 |
| 4 Aug 2017 | JPY | 814 | 816 | 792 | 803 | 803 | -31 (-3.72%) | 167,800 |
| 3 Aug 2017 | JPY | 828 | 838 | 818 | 834 | 834 | +6 (+0.72%) | 35,300 |
