| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | JPY | 797 | 816 | 797 | 816 | 816 | +9 (+1.12%) | 11,700 |
| 7 Sep 2017 | JPY | 810 | 815 | 800 | 807 | 807 | +8 (+1.00%) | 9,000 |
| 6 Sep 2017 | JPY | 790 | 805 | 787 | 799 | 799 | -5 (-0.62%) | 6,600 |
| 5 Sep 2017 | JPY | 817 | 824 | 797 | 804 | 804 | -20 (-2.43%) | 7,000 |
| 4 Sep 2017 | JPY | 828 | 828 | 822 | 824 | 824 | -3 (-0.36%) | 3,200 |
| 1 Sep 2017 | JPY | 817 | 830 | 817 | 827 | 827 | +4 (+0.49%) | 4,700 |
| 31 Aug 2017 | JPY | 826 | 830 | 819 | 823 | 823 | -1 (-0.12%) | 3,800 |
| 30 Aug 2017 | JPY | 826 | 830 | 806 | 824 | 824 | +5 (+0.61%) | 4,300 |
| 29 Aug 2017 | JPY | 809 | 819 | 806 | 819 | 819 | +18 (+2.25%) | 9,100 |
| 28 Aug 2017 | JPY | 798 | 810 | 798 | 801 | 801 | +3 (+0.38%) | 4,000 |
| 25 Aug 2017 | JPY | 804 | 813 | 798 | 798 | 798 | -6 (-0.75%) | 4,900 |
| 24 Aug 2017 | JPY | 820 | 820 | 793 | 804 | 804 | -16 (-1.95%) | 5,600 |
| 23 Aug 2017 | JPY | 820 | 821 | 820 | 820 | 820 | +1 (+0.12%) | 1,600 |
| 22 Aug 2017 | JPY | 817 | 823 | 815 | 819 | 819 | -1 (-0.12%) | 3,000 |
| 21 Aug 2017 | JPY | 800 | 838 | 800 | 820 | 820 | +11 (+1.36%) | 10,400 |
| 18 Aug 2017 | JPY | 809 | 816 | 808 | 809 | 809 | -3 (-0.37%) | 3,500 |
| 17 Aug 2017 | JPY | 819 | 819 | 810 | 812 | 812 | +3 (+0.37%) | 5,600 |
| 16 Aug 2017 | JPY | 804 | 812 | 803 | 809 | 809 | +5 (+0.62%) | 6,000 |
| 15 Aug 2017 | JPY | 810 | 810 | 803 | 804 | 804 | -1 (-0.12%) | 4,500 |
| 14 Aug 2017 | JPY | 785 | 810 | 785 | 805 | 805 | +8 (+1.00%) | 9,200 |
| 11 Aug 2017 | JPY | 797 | 797 | 797 | 797 | 797 | 0.0 (0.0%) | 0 |
| 10 Aug 2017 | JPY | 798 | 806 | 797 | 797 | 797 | -8 (-0.99%) | 6,900 |
| 9 Aug 2017 | JPY | 797 | 808 | 795 | 805 | 805 | +2 (+0.25%) | 11,100 |
| 8 Aug 2017 | JPY | 800 | 805 | 799 | 803 | 803 | 0.0 (0.0%) | 4,700 |
| 7 Aug 2017 | JPY | 810 | 813 | 796 | 803 | 803 | -9 (-1.11%) | 8,800 |
| 4 Aug 2017 | JPY | 799 | 816 | 792 | 812 | 812 | +10 (+1.25%) | 10,700 |
| 3 Aug 2017 | JPY | 807 | 807 | 800 | 802 | 802 | -5 (-0.62%) | 5,100 |
| 2 Aug 2017 | JPY | 795 | 808 | 780 | 807 | 807 | +20 (+2.54%) | 33,500 |
| 1 Aug 2017 | JPY | 800 | 800 | 777 | 787 | 787 | -9 (-1.13%) | 28,100 |
| 31 Jul 2017 | JPY | 800 | 807 | 792 | 796 | 796 | -33 (-3.98%) | 28,700 |
