| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | JPY | 376.8 | 384.2 | 372.2 | 373.4 | 373.4 | -5.4 (-1.43%) | 148,500 |
| 25 Oct 2017 | JPY | 389 | 389 | 378.8 | 378.8 | 378.8 | -6.8 (-1.76%) | 208,000 |
| 24 Oct 2017 | JPY | 372.8 | 386.4 | 372.8 | 385.6 | 385.6 | +12.8 (+3.43%) | 237,000 |
| 23 Oct 2017 | JPY | 378.6 | 381.4 | 372.4 | 372.8 | 372.8 | -4 (-1.06%) | 140,500 |
| 20 Oct 2017 | JPY | 373.8 | 379 | 373.8 | 376.8 | 376.8 | -0.2 (-0.05%) | 73,500 |
| 19 Oct 2017 | JPY | 374.4 | 378.2 | 374.2 | 377 | 377 | +2 (+0.53%) | 111,500 |
| 18 Oct 2017 | JPY | 379 | 379.4 | 373.2 | 375 | 375 | -4 (-1.06%) | 82,000 |
| 17 Oct 2017 | JPY | 377.2 | 383.2 | 376.8 | 379 | 379 | +1.2 (+0.32%) | 157,500 |
| 16 Oct 2017 | JPY | 383 | 383.6 | 377.6 | 377.8 | 377.8 | -5.2 (-1.36%) | 114,000 |
| 13 Oct 2017 | JPY | 379.6 | 385 | 377.8 | 383 | 383 | +1.2 (+0.31%) | 124,000 |
| 12 Oct 2017 | JPY | 387.2 | 388.4 | 380 | 381.8 | 381.8 | -4.2 (-1.09%) | 128,000 |
| 11 Oct 2017 | JPY | 389.4 | 390.4 | 381.8 | 386 | 386 | +1.8 (+0.47%) | 157,500 |
| 10 Oct 2017 | JPY | 382.2 | 389.4 | 381.6 | 384.2 | 384.2 | +3 (+0.79%) | 139,000 |
| 9 Oct 2017 | JPY | 381.2 | 381.2 | 381.2 | 381.2 | 381.2 | 0.0 (0.0%) | 0 |
| 6 Oct 2017 | JPY | 376.6 | 381.2 | 376 | 381.2 | 381.2 | +3.2 (+0.85%) | 118,000 |
| 5 Oct 2017 | JPY | 377 | 382.2 | 376.2 | 378 | 378 | -1.8 (-0.47%) | 229,500 |
| 4 Oct 2017 | JPY | 388.6 | 393 | 379.2 | 379.8 | 379.8 | -14 (-3.56%) | 342,000 |
| 3 Oct 2017 | JPY | 372.4 | 394 | 369.8 | 393.8 | 393.8 | +29.2 (+8.01%) | 699,000 |
| 2 Oct 2017 | JPY | 365 | 368.4 | 357.6 | 364.6 | 364.6 | +3.4 (+0.94%) | 184,500 |
| 29 Sep 2017 | JPY | 360 | 367 | 360 | 361.2 | 361.2 | -2.4 (-0.66%) | 175,500 |
| 28 Sep 2017 | JPY | 371 | 373.4 | 362.2 | 363.6 | 363.6 | -8.4 (-2.26%) | 167,000 |
| 27 Sep 2017 | JPY | 374 | 378.6 | 371.2 | 372 | 372 | -3.8 (-1.01%) | 122,000 |
| 26 Sep 2017 | JPY | 376.2 | 384.4 | 375 | 375.8 | 375.8 | +2 (+0.54%) | 315,000 |
| 25 Sep 2017 | JPY | 373.6 | 381.6 | 370.6 | 373.8 | 373.8 | +13 (+3.60%) | 397,500 |
| 22 Sep 2017 | JPY | 373.6 | 373.6 | 360.2 | 360.8 | 360.8 | -9.4 (-2.54%) | 269,500 |
| 21 Sep 2017 | JPY | 376.8 | 378 | 367.6 | 370.2 | 370.2 | -2.4 (-0.64%) | 217,500 |
| 20 Sep 2017 | JPY | 364.6 | 372.8 | 363.4 | 372.6 | 372.6 | +10 (+2.76%) | 264,500 |
| 19 Sep 2017 | JPY | 366 | 366 | 360 | 362.6 | 362.6 | +3.8 (+1.06%) | 158,500 |
| 18 Sep 2017 | JPY | 358.8 | 358.8 | 358.8 | 358.8 | 358.8 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | JPY | 358 | 366.8 | 356.2 | 358.8 | 358.8 | -3.4 (-0.94%) | 235,000 |
