| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | JPY | 554 | 563 | 554 | 561 | 561 | +8 (+1.45%) | 23,400 |
| 13 Oct 2017 | JPY | 551 | 557 | 550 | 553 | 553 | +3 (+0.55%) | 15,900 |
| 12 Oct 2017 | JPY | 545 | 559 | 545 | 550 | 550 | +5 (+0.92%) | 61,600 |
| 11 Oct 2017 | JPY | 547 | 547 | 538 | 545 | 545 | +1 (+0.18%) | 22,300 |
| 10 Oct 2017 | JPY | 543 | 544 | 540 | 544 | 544 | +2 (+0.37%) | 6,200 |
| 9 Oct 2017 | JPY | 542 | 542 | 542 | 542 | 542 | 0.0 (0.0%) | 0 |
| 6 Oct 2017 | JPY | 544 | 545 | 541 | 542 | 542 | -4 (-0.73%) | 17,800 |
| 5 Oct 2017 | JPY | 545 | 549 | 535 | 546 | 546 | 0.0 (0.0%) | 28,900 |
| 4 Oct 2017 | JPY | 545 | 546 | 539 | 546 | 546 | +4 (+0.74%) | 16,300 |
| 3 Oct 2017 | JPY | 535 | 544 | 531 | 542 | 542 | +8 (+1.50%) | 16,400 |
| 2 Oct 2017 | JPY | 528 | 538 | 528 | 534 | 534 | +6 (+1.14%) | 15,900 |
| 29 Sep 2017 | JPY | 525 | 529 | 523 | 528 | 528 | +1 (+0.19%) | 7,600 |
| 28 Sep 2017 | JPY | 527 | 529 | 525 | 527 | 527 | +2 (+0.38%) | 13,500 |
| 27 Sep 2017 | JPY | 525 | 528 | 521 | 525 | 525 | +4 (+0.77%) | 21,100 |
| 26 Sep 2017 | JPY | 522 | 523 | 516 | 521 | 521 | +1 (+0.19%) | 30,400 |
| 25 Sep 2017 | JPY | 525 | 525 | 519 | 520 | 520 | +1 (+0.19%) | 21,800 |
| 22 Sep 2017 | JPY | 526 | 526 | 519 | 519 | 519 | -7 (-1.33%) | 14,300 |
| 21 Sep 2017 | JPY | 520 | 527 | 515 | 526 | 526 | +9 (+1.74%) | 27,800 |
| 20 Sep 2017 | JPY | 525 | 525 | 516 | 517 | 517 | -8 (-1.52%) | 15,200 |
| 19 Sep 2017 | JPY | 526 | 529 | 524 | 525 | 525 | 0.0 (0.0%) | 28,000 |
| 18 Sep 2017 | JPY | 525 | 525 | 525 | 525 | 525 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | JPY | 522 | 526 | 521 | 525 | 525 | +2 (+0.38%) | 8,800 |
| 14 Sep 2017 | JPY | 528 | 528 | 519 | 523 | 523 | -4 (-0.76%) | 15,600 |
| 13 Sep 2017 | JPY | 528 | 529 | 523 | 527 | 527 | +1 (+0.19%) | 10,400 |
| 12 Sep 2017 | JPY | 525 | 527 | 522 | 526 | 526 | +8 (+1.54%) | 13,600 |
| 11 Sep 2017 | JPY | 521 | 522 | 516 | 518 | 518 | -3 (-0.58%) | 18,300 |
| 8 Sep 2017 | JPY | 524 | 524 | 518 | 521 | 521 | -3 (-0.57%) | 14,500 |
| 7 Sep 2017 | JPY | 523 | 526 | 522 | 524 | 524 | +2 (+0.38%) | 17,900 |
| 6 Sep 2017 | JPY | 518 | 525 | 508 | 522 | 522 | -3 (-0.57%) | 28,900 |
| 5 Sep 2017 | JPY | 542 | 542 | 523 | 525 | 525 | -16 (-2.96%) | 44,000 |
