| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | JPY | 807 | 807 | 793 | 799 | 799 | -2 (-0.25%) | 21,100 |
| 19 Oct 2017 | JPY | 805 | 810 | 790 | 801 | 801 | -8 (-0.99%) | 43,100 |
| 18 Oct 2017 | JPY | 825 | 826 | 792 | 809 | 809 | -15 (-1.82%) | 90,500 |
| 17 Oct 2017 | JPY | 836 | 838 | 819 | 824 | 824 | -11 (-1.32%) | 38,600 |
| 16 Oct 2017 | JPY | 830 | 837 | 821 | 835 | 835 | +2 (+0.24%) | 45,100 |
| 13 Oct 2017 | JPY | 840 | 840 | 826 | 833 | 833 | -2 (-0.24%) | 48,800 |
| 12 Oct 2017 | JPY | 840 | 841 | 833 | 835 | 835 | 0.0 (0.0%) | 47,600 |
| 11 Oct 2017 | JPY | 836 | 840 | 814 | 835 | 835 | -1 (-0.12%) | 65,200 |
| 10 Oct 2017 | JPY | 820 | 843 | 811 | 836 | 836 | +19 (+2.33%) | 82,100 |
| 9 Oct 2017 | JPY | 817 | 817 | 817 | 817 | 817 | 0.0 (0.0%) | 0 |
| 6 Oct 2017 | JPY | 809 | 821 | 808 | 817 | 817 | +12 (+1.49%) | 23,400 |
| 5 Oct 2017 | JPY | 808 | 830 | 803 | 805 | 805 | -10 (-1.23%) | 48,400 |
| 4 Oct 2017 | JPY | 826 | 832 | 814 | 815 | 815 | -10 (-1.21%) | 65,700 |
| 3 Oct 2017 | JPY | 811 | 825 | 807 | 825 | 825 | +16 (+1.98%) | 42,000 |
| 2 Oct 2017 | JPY | 801 | 814 | 800 | 809 | 809 | -2 (-0.25%) | 63,000 |
| 29 Sep 2017 | JPY | 823 | 825 | 809 | 811 | 811 | -19 (-2.29%) | 43,700 |
| 28 Sep 2017 | JPY | 820 | 840 | 820 | 830 | 830 | +10 (+1.22%) | 50,500 |
| 27 Sep 2017 | JPY | 804 | 820 | 791 | 820 | 820 | +16 (+1.99%) | 41,500 |
| 26 Sep 2017 | JPY | 812 | 816 | 801 | 804 | 804 | -13 (-1.59%) | 49,800 |
| 25 Sep 2017 | JPY | 809 | 823 | 809 | 817 | 817 | +16 (+2.00%) | 50,100 |
| 22 Sep 2017 | JPY | 825 | 826 | 785 | 801 | 801 | -21 (-2.55%) | 117,800 |
| 21 Sep 2017 | JPY | 811 | 829 | 806 | 822 | 822 | +2 (+0.24%) | 59,100 |
| 20 Sep 2017 | JPY | 830 | 832 | 808 | 820 | 820 | -15 (-1.80%) | 54,000 |
| 19 Sep 2017 | JPY | 847 | 849 | 800 | 835 | 835 | -5 (-0.60%) | 170,100 |
| 18 Sep 2017 | JPY | 840 | 840 | 840 | 840 | 840 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | JPY | 850 | 855 | 822 | 840 | 840 | -15 (-1.75%) | 144,000 |
| 14 Sep 2017 | JPY | 810 | 855 | 803 | 855 | 855 | +61 (+7.68%) | 284,800 |
| 13 Sep 2017 | JPY | 795 | 803 | 782 | 794 | 794 | +2 (+0.25%) | 56,200 |
| 12 Sep 2017 | JPY | 775 | 806 | 772 | 792 | 792 | +20 (+2.59%) | 207,000 |
| 11 Sep 2017 | JPY | 765 | 779 | 762 | 772 | 772 | +26 (+3.49%) | 43,700 |
