| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | JPY | 939 | 942 | 898 | 903 | 903 | -43 (-4.55%) | 199,800 |
| 1 Sep 2017 | JPY | 924 | 946 | 915 | 946 | 946 | +32 (+3.50%) | 222,900 |
| 31 Aug 2017 | JPY | 925 | 932 | 913 | 914 | 914 | -11 (-1.19%) | 311,400 |
| 30 Aug 2017 | JPY | 914 | 929 | 909 | 925 | 925 | +16 (+1.76%) | 306,000 |
| 29 Aug 2017 | JPY | 890 | 913 | 890 | 909 | 909 | +20 (+2.25%) | 386,700 |
| 28 Aug 2017 | JPY | 884 | 891 | 878 | 889 | 889 | +7 (+0.79%) | 196,000 |
| 25 Aug 2017 | JPY | 883 | 886 | 875 | 882 | 882 | +3 (+0.34%) | 197,500 |
| 24 Aug 2017 | JPY | 878 | 883 | 876 | 879 | 879 | +3 (+0.34%) | 146,100 |
| 23 Aug 2017 | JPY | 881 | 883 | 873 | 876 | 876 | +3 (+0.34%) | 168,200 |
| 22 Aug 2017 | JPY | 865 | 875 | 858 | 873 | 873 | +12 (+1.39%) | 117,300 |
| 21 Aug 2017 | JPY | 852 | 863 | 851 | 861 | 861 | +20 (+2.38%) | 120,200 |
| 18 Aug 2017 | JPY | 842 | 849 | 840 | 841 | 841 | -16 (-1.87%) | 115,200 |
| 17 Aug 2017 | JPY | 851 | 861 | 848 | 857 | 857 | +3 (+0.35%) | 66,700 |
| 16 Aug 2017 | JPY | 854 | 862 | 853 | 854 | 854 | -2 (-0.23%) | 69,900 |
| 15 Aug 2017 | JPY | 864 | 864 | 851 | 856 | 856 | +1 (+0.12%) | 120,400 |
| 14 Aug 2017 | JPY | 847 | 858 | 844 | 855 | 855 | 0.0 (0.0%) | 168,600 |
| 11 Aug 2017 | JPY | 855 | 855 | 855 | 855 | 855 | 0.0 (0.0%) | 0 |
| 10 Aug 2017 | JPY | 859 | 863 | 852 | 855 | 855 | -1 (-0.12%) | 135,200 |
| 9 Aug 2017 | JPY | 870 | 870 | 848 | 856 | 856 | -9 (-1.04%) | 157,900 |
| 8 Aug 2017 | JPY | 872 | 875 | 862 | 865 | 865 | -5 (-0.57%) | 90,600 |
| 7 Aug 2017 | JPY | 859 | 871 | 854 | 870 | 870 | +18 (+2.11%) | 148,900 |
| 4 Aug 2017 | JPY | 844 | 855 | 834 | 852 | 852 | +2 (+0.24%) | 184,800 |
| 3 Aug 2017 | JPY | 857 | 857 | 846 | 850 | 850 | -7 (-0.82%) | 149,800 |
| 2 Aug 2017 | JPY | 859 | 869 | 856 | 857 | 857 | -5 (-0.58%) | 217,500 |
| 1 Aug 2017 | JPY | 865 | 876 | 850 | 862 | 862 | +2 (+0.23%) | 386,500 |
| 31 Jul 2017 | JPY | 859 | 865 | 857 | 860 | 860 | -4 (-0.46%) | 100,800 |
| 28 Jul 2017 | JPY | 871 | 871 | 857 | 864 | 864 | -10 (-1.14%) | 132,500 |
| 27 Jul 2017 | JPY | 861 | 881 | 861 | 874 | 874 | +7 (+0.81%) | 137,300 |
| 26 Jul 2017 | JPY | 869 | 878 | 857 | 867 | 867 | -6 (-0.69%) | 167,900 |
| 25 Jul 2017 | JPY | 885 | 885 | 871 | 873 | 873 | -10 (-1.13%) | 109,900 |
