| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2017 | JPY | 558 | 572.8 | 557 | 571.2 | 571.2 | +14.6 (+2.62%) | 14,326,000 |
| 13 Sep 2017 | JPY | 553.8 | 557.4 | 552.4 | 556.6 | 556.6 | +5.4 (+0.98%) | 6,194,000 |
| 12 Sep 2017 | JPY | 557 | 560.8 | 550.4 | 551.2 | 551.2 | -4.2 (-0.76%) | 8,287,000 |
| 11 Sep 2017 | JPY | 558.6 | 559 | 552.4 | 555.4 | 555.4 | -1.2 (-0.22%) | 7,306,000 |
| 8 Sep 2017 | JPY | 553 | 557 | 548.4 | 556.6 | 556.6 | +1.2 (+0.22%) | 9,656,500 |
| 7 Sep 2017 | JPY | 554.4 | 556 | 551 | 555.4 | 555.4 | -1.6 (-0.29%) | 9,862,000 |
| 6 Sep 2017 | JPY | 549 | 557 | 540.4 | 557 | 557 | +9.6 (+1.75%) | 14,634,500 |
| 5 Sep 2017 | JPY | 544 | 549.2 | 541.4 | 547.4 | 547.4 | +7.4 (+1.37%) | 17,414,500 |
| 4 Sep 2017 | JPY | 538 | 542 | 535 | 540 | 540 | +1.6 (+0.30%) | 6,842,000 |
| 1 Sep 2017 | JPY | 537.2 | 539.2 | 531.6 | 538.4 | 538.4 | +1.2 (+0.22%) | 6,166,500 |
| 31 Aug 2017 | JPY | 542 | 542 | 533 | 537.2 | 537.2 | -3.4 (-0.63%) | 11,279,500 |
| 30 Aug 2017 | JPY | 538 | 541 | 530.8 | 540.6 | 540.6 | +4 (+0.75%) | 6,185,000 |
| 29 Aug 2017 | JPY | 535.6 | 539.6 | 532.6 | 536.6 | 536.6 | -2.4 (-0.45%) | 6,876,000 |
| 28 Aug 2017 | JPY | 545.8 | 548 | 532.4 | 539 | 539 | -4.6 (-0.85%) | 6,561,500 |
| 25 Aug 2017 | JPY | 547 | 550.8 | 540 | 543.6 | 543.6 | -1.4 (-0.26%) | 10,162,500 |
| 24 Aug 2017 | JPY | 538.4 | 547.8 | 534.4 | 545 | 545 | +8.6 (+1.60%) | 21,100,500 |
| 23 Aug 2017 | JPY | 531.4 | 536.6 | 528.4 | 536.4 | 536.4 | +8.8 (+1.67%) | 12,142,500 |
| 22 Aug 2017 | JPY | 525.8 | 530.6 | 522.6 | 527.6 | 527.6 | +2.4 (+0.46%) | 8,118,000 |
| 21 Aug 2017 | JPY | 520 | 527 | 519.2 | 525.2 | 525.2 | +8.4 (+1.63%) | 9,166,500 |
| 18 Aug 2017 | JPY | 523 | 527.2 | 516 | 516.8 | 516.8 | -7.4 (-1.41%) | 11,892,500 |
| 17 Aug 2017 | JPY | 534.6 | 534.6 | 522.6 | 524.2 | 524.2 | -10.6 (-1.98%) | 10,223,500 |
| 16 Aug 2017 | JPY | 528.6 | 539.4 | 527.2 | 534.8 | 534.8 | +6.8 (+1.29%) | 11,629,500 |
| 15 Aug 2017 | JPY | 535.6 | 544 | 519.4 | 528 | 528 | -5.6 (-1.05%) | 18,548,500 |
| 14 Aug 2017 | JPY | 522 | 534 | 521.6 | 533.6 | 533.6 | +5.8 (+1.10%) | 12,963,000 |
| 11 Aug 2017 | JPY | 527.8 | 527.8 | 527.8 | 527.8 | 527.8 | 0.0 (0.0%) | 0 |
| 10 Aug 2017 | JPY | 522.4 | 531.6 | 520.8 | 527.8 | 527.8 | +5.2 (+1.00%) | 10,545,500 |
| 9 Aug 2017 | JPY | 523.2 | 524 | 515 | 522.6 | 522.6 | -3.2 (-0.61%) | 8,495,500 |
| 8 Aug 2017 | JPY | 525.8 | 527 | 520.8 | 525.8 | 525.8 | -0.2 (-0.04%) | 5,654,000 |
| 7 Aug 2017 | JPY | 523 | 526 | 520.6 | 526 | 526 | +3 (+0.57%) | 5,156,500 |
| 4 Aug 2017 | JPY | 526 | 528.4 | 518.2 | 523 | 523 | -3.6 (-0.68%) | 9,825,500 |
