| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | JPY | 892 | 907 | 885 | 907 | 907 | +16 (+1.80%) | 76,300 |
| 13 Oct 2017 | JPY | 895 | 903 | 890 | 891 | 891 | -5 (-0.56%) | 59,300 |
| 12 Oct 2017 | JPY | 899 | 909 | 892 | 896 | 896 | +3 (+0.34%) | 61,100 |
| 11 Oct 2017 | JPY | 908 | 912 | 886 | 893 | 893 | -16 (-1.76%) | 61,900 |
| 10 Oct 2017 | JPY | 890 | 911 | 882 | 909 | 909 | +14 (+1.56%) | 95,900 |
| 9 Oct 2017 | JPY | 895 | 895 | 895 | 895 | 895 | 0.0 (0.0%) | 0 |
| 6 Oct 2017 | JPY | 896 | 905 | 890 | 895 | 895 | -1 (-0.11%) | 131,000 |
| 5 Oct 2017 | JPY | 900 | 904 | 892 | 896 | 896 | -9 (-0.99%) | 118,900 |
| 4 Oct 2017 | JPY | 916 | 925 | 902 | 905 | 905 | -9 (-0.98%) | 99,100 |
| 3 Oct 2017 | JPY | 930 | 931 | 911 | 914 | 914 | -12 (-1.30%) | 87,800 |
| 2 Oct 2017 | JPY | 938 | 941 | 920 | 926 | 926 | +3 (+0.33%) | 51,200 |
| 29 Sep 2017 | JPY | 940 | 953 | 918 | 923 | 923 | -24 (-2.53%) | 141,400 |
| 28 Sep 2017 | JPY | 918 | 947 | 918 | 947 | 947 | +24 (+2.60%) | 105,900 |
| 27 Sep 2017 | JPY | 910 | 925 | 903 | 923 | 923 | +22 (+2.44%) | 69,200 |
| 26 Sep 2017 | JPY | 922 | 922 | 900 | 901 | 901 | -21 (-2.28%) | 64,400 |
| 25 Sep 2017 | JPY | 900 | 926 | 900 | 922 | 922 | +17 (+1.88%) | 65,100 |
| 22 Sep 2017 | JPY | 919 | 922 | 900 | 905 | 905 | -15 (-1.63%) | 96,500 |
| 21 Sep 2017 | JPY | 922 | 931 | 915 | 920 | 920 | +3 (+0.33%) | 78,200 |
| 20 Sep 2017 | JPY | 924 | 932 | 914 | 917 | 917 | -12 (-1.29%) | 63,700 |
| 19 Sep 2017 | JPY | 910 | 937 | 905 | 929 | 929 | +29 (+3.22%) | 120,900 |
| 18 Sep 2017 | JPY | 900 | 900 | 900 | 900 | 900 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | JPY | 876 | 904 | 864 | 900 | 900 | +21 (+2.39%) | 135,600 |
| 14 Sep 2017 | JPY | 906 | 915 | 871 | 879 | 879 | -34 (-3.72%) | 146,900 |
| 13 Sep 2017 | JPY | 930 | 931 | 909 | 913 | 913 | -6 (-0.65%) | 109,100 |
| 12 Sep 2017 | JPY | 919 | 926 | 900 | 919 | 919 | +20 (+2.22%) | 159,400 |
| 11 Sep 2017 | JPY | 871 | 907 | 865 | 899 | 899 | +37 (+4.29%) | 177,600 |
| 8 Sep 2017 | JPY | 871 | 882 | 845 | 862 | 862 | -8 (-0.92%) | 219,700 |
| 7 Sep 2017 | JPY | 900 | 920 | 862 | 870 | 870 | -24 (-2.68%) | 260,100 |
| 6 Sep 2017 | JPY | 857 | 920 | 850 | 894 | 894 | +10 (+1.13%) | 286,300 |
| 5 Sep 2017 | JPY | 980 | 992 | 879 | 884 | 884 | -90 (-9.24%) | 498,700 |
