| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | JPY | 931 | 937 | 915 | 918 | 918 | -22 (-2.34%) | 74,100 |
| 1 Sep 2017 | JPY | 939 | 943 | 931 | 940 | 940 | +6 (+0.64%) | 43,600 |
| 31 Aug 2017 | JPY | 943 | 943 | 931 | 934 | 934 | -11 (-1.16%) | 68,000 |
| 30 Aug 2017 | JPY | 935 | 946 | 931 | 945 | 945 | +16 (+1.72%) | 145,800 |
| 29 Aug 2017 | JPY | 921 | 932 | 921 | 929 | 929 | 0.0 (0.0%) | 51,400 |
| 28 Aug 2017 | JPY | 929 | 936 | 922 | 929 | 929 | +3 (+0.32%) | 60,200 |
| 25 Aug 2017 | JPY | 925 | 929 | 918 | 926 | 926 | +3 (+0.33%) | 58,800 |
| 24 Aug 2017 | JPY | 923 | 933 | 922 | 923 | 923 | 0.0 (0.0%) | 49,100 |
| 23 Aug 2017 | JPY | 947 | 948 | 922 | 923 | 923 | -9 (-0.97%) | 89,100 |
| 22 Aug 2017 | JPY | 933 | 935 | 923 | 932 | 932 | +3 (+0.32%) | 95,300 |
| 21 Aug 2017 | JPY | 925 | 934 | 906 | 929 | 929 | +7 (+0.76%) | 133,500 |
| 18 Aug 2017 | JPY | 916 | 926 | 915 | 922 | 922 | -5 (-0.54%) | 130,300 |
| 17 Aug 2017 | JPY | 932 | 936 | 909 | 927 | 927 | -7 (-0.75%) | 317,300 |
| 16 Aug 2017 | JPY | 943 | 946 | 932 | 934 | 934 | -12 (-1.27%) | 103,100 |
| 15 Aug 2017 | JPY | 956 | 956 | 943 | 946 | 946 | -1 (-0.11%) | 122,700 |
| 14 Aug 2017 | JPY | 971 | 972 | 946 | 947 | 947 | -43 (-4.34%) | 156,100 |
| 11 Aug 2017 | JPY | 990 | 990 | 990 | 990 | 990 | 0.0 (0.0%) | 0 |
| 10 Aug 2017 | JPY | 960 | 990 | 960 | 990 | 990 | +28 (+2.91%) | 191,800 |
| 9 Aug 2017 | JPY | 955 | 972 | 954 | 962 | 962 | +14 (+1.48%) | 140,700 |
| 8 Aug 2017 | JPY | 957 | 957 | 938 | 948 | 948 | -7 (-0.73%) | 143,900 |
| 7 Aug 2017 | JPY | 962 | 963 | 946 | 955 | 955 | -7 (-0.73%) | 134,700 |
| 4 Aug 2017 | JPY | 971 | 975 | 958 | 962 | 962 | -21 (-2.14%) | 132,300 |
| 3 Aug 2017 | JPY | 984 | 985 | 959 | 983 | 983 | +5 (+0.51%) | 167,000 |
| 2 Aug 2017 | JPY | 970 | 983 | 967 | 978 | 978 | +8 (+0.82%) | 177,400 |
| 1 Aug 2017 | JPY | 955 | 988 | 949 | 970 | 970 | +27 (+2.86%) | 216,600 |
| 31 Jul 2017 | JPY | 946 | 953 | 942 | 943 | 943 | -2 (-0.21%) | 112,400 |
| 28 Jul 2017 | JPY | 934 | 946 | 932 | 945 | 945 | +11 (+1.18%) | 114,900 |
| 27 Jul 2017 | JPY | 942 | 945 | 931 | 934 | 934 | -7 (-0.74%) | 102,600 |
| 26 Jul 2017 | JPY | 949 | 950 | 936 | 941 | 941 | -2 (-0.21%) | 95,700 |
| 25 Jul 2017 | JPY | 947 | 952 | 940 | 943 | 943 | -6 (-0.63%) | 90,200 |
