| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | JPY | 508 | 513 | 502 | 510 | 510 | +5 (+0.99%) | 455,100 |
| 20 Oct 2017 | JPY | 507 | 512 | 500 | 505 | 505 | -5 (-0.98%) | 390,900 |
| 19 Oct 2017 | JPY | 512 | 515 | 507 | 510 | 510 | -1 (-0.20%) | 359,800 |
| 18 Oct 2017 | JPY | 517 | 517 | 509 | 511 | 511 | -5 (-0.97%) | 388,300 |
| 17 Oct 2017 | JPY | 521 | 523 | 512 | 516 | 516 | -4 (-0.77%) | 435,900 |
| 16 Oct 2017 | JPY | 504 | 523 | 498 | 520 | 520 | +18 (+3.59%) | 741,100 |
| 13 Oct 2017 | JPY | 499 | 504 | 493 | 502 | 502 | +4 (+0.80%) | 606,300 |
| 12 Oct 2017 | JPY | 504 | 505 | 498 | 498 | 498 | -6 (-1.19%) | 418,500 |
| 11 Oct 2017 | JPY | 506 | 506 | 501 | 504 | 504 | -2 (-0.40%) | 283,400 |
| 10 Oct 2017 | JPY | 501 | 506 | 498 | 506 | 506 | +2 (+0.40%) | 419,000 |
| 9 Oct 2017 | JPY | 504 | 504 | 504 | 504 | 504 | 0.0 (0.0%) | 0 |
| 6 Oct 2017 | JPY | 499 | 509 | 499 | 504 | 504 | +6 (+1.20%) | 377,800 |
| 5 Oct 2017 | JPY | 501 | 504 | 497 | 498 | 498 | -7 (-1.39%) | 262,900 |
| 4 Oct 2017 | JPY | 507 | 508 | 503 | 505 | 505 | -1 (-0.20%) | 306,500 |
| 3 Oct 2017 | JPY | 506 | 507 | 500 | 506 | 506 | +1 (+0.20%) | 361,200 |
| 2 Oct 2017 | JPY | 500 | 509 | 499 | 505 | 505 | +2 (+0.40%) | 450,000 |
| 29 Sep 2017 | JPY | 501 | 506 | 497 | 503 | 503 | -3 (-0.59%) | 504,800 |
| 28 Sep 2017 | JPY | 498 | 506 | 496 | 506 | 506 | +13 (+2.64%) | 447,400 |
| 27 Sep 2017 | JPY | 491 | 495 | 488 | 493 | 493 | -7 (-1.40%) | 270,900 |
| 26 Sep 2017 | JPY | 489 | 500 | 489 | 500 | 500 | +6 (+1.21%) | 419,300 |
| 25 Sep 2017 | JPY | 490 | 497 | 488 | 494 | 494 | +6 (+1.23%) | 480,200 |
| 22 Sep 2017 | JPY | 486 | 489 | 483 | 488 | 488 | +7 (+1.46%) | 568,600 |
| 21 Sep 2017 | JPY | 479 | 488 | 477 | 481 | 481 | +7 (+1.48%) | 462,300 |
| 20 Sep 2017 | JPY | 477 | 479 | 470 | 474 | 474 | -1 (-0.21%) | 461,200 |
| 19 Sep 2017 | JPY | 465 | 475 | 459 | 475 | 475 | +14 (+3.04%) | 660,600 |
| 18 Sep 2017 | JPY | 461 | 461 | 461 | 461 | 461 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | JPY | 457 | 462 | 455 | 461 | 461 | +4 (+0.88%) | 466,800 |
| 14 Sep 2017 | JPY | 454 | 462 | 454 | 457 | 457 | +3 (+0.66%) | 263,100 |
| 13 Sep 2017 | JPY | 445 | 458 | 445 | 454 | 454 | +10 (+2.25%) | 240,700 |
| 12 Sep 2017 | JPY | 446 | 447 | 441 | 444 | 444 | +3 (+0.68%) | 248,700 |
