| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | JPY | 768 | 782 | 766 | 776 | 776 | +14 (+1.84%) | 136,200 |
| 3 Feb 2017 | JPY | 770 | 772 | 761 | 762 | 762 | -8 (-1.04%) | 68,500 |
| 2 Feb 2017 | JPY | 775 | 784 | 770 | 770 | 770 | -5 (-0.65%) | 102,100 |
| 1 Feb 2017 | JPY | 766 | 779 | 763 | 775 | 775 | +4 (+0.52%) | 74,200 |
| 31 Jan 2017 | JPY | 770 | 773 | 758 | 771 | 771 | -8 (-1.03%) | 146,500 |
| 30 Jan 2017 | JPY | 776 | 788 | 766 | 779 | 779 | +7 (+0.91%) | 321,800 |
| 27 Jan 2017 | JPY | 789 | 789 | 769 | 772 | 772 | -11 (-1.40%) | 141,200 |
| 26 Jan 2017 | JPY | 783 | 795 | 777 | 783 | 783 | -1 (-0.13%) | 144,100 |
| 25 Jan 2017 | JPY | 783 | 793 | 780 | 784 | 784 | +13 (+1.69%) | 193,300 |
| 24 Jan 2017 | JPY | 757 | 774 | 757 | 771 | 771 | +19 (+2.53%) | 148,500 |
| 23 Jan 2017 | JPY | 758 | 760 | 745 | 752 | 752 | -6 (-0.79%) | 118,700 |
| 20 Jan 2017 | JPY | 762 | 764 | 750 | 758 | 758 | -4 (-0.52%) | 186,900 |
| 19 Jan 2017 | JPY | 771 | 772 | 761 | 762 | 762 | -1 (-0.13%) | 140,700 |
| 18 Jan 2017 | JPY | 791 | 793 | 761 | 763 | 763 | -31 (-3.90%) | 259,600 |
| 17 Jan 2017 | JPY | 803 | 808 | 794 | 794 | 794 | -13 (-1.61%) | 84,600 |
| 16 Jan 2017 | JPY | 805 | 817 | 794 | 807 | 807 | -2 (-0.25%) | 151,300 |
| 13 Jan 2017 | JPY | 801 | 815 | 795 | 809 | 809 | +4 (+0.50%) | 144,400 |
| 12 Jan 2017 | JPY | 825 | 825 | 795 | 805 | 805 | -25 (-3.01%) | 155,100 |
| 11 Jan 2017 | JPY | 837 | 839 | 824 | 830 | 830 | +1 (+0.12%) | 135,000 |
| 10 Jan 2017 | JPY | 848 | 849 | 822 | 829 | 829 | -16 (-1.89%) | 104,100 |
| 6 Jan 2017 | JPY | 830 | 850 | 829 | 845 | 845 | +15 (+1.81%) | 128,000 |
| 5 Jan 2017 | JPY | 820 | 835 | 820 | 830 | 830 | +6 (+0.73%) | 90,400 |
| 4 Jan 2017 | JPY | 810 | 827 | 810 | 824 | 824 | +21 (+2.62%) | 95,200 |
| 30 Dec 2016 | JPY | 800 | 806 | 788 | 803 | 803 | -1 (-0.12%) | 67,300 |
| 29 Dec 2016 | JPY | 828 | 832 | 802 | 804 | 804 | -24 (-2.90%) | 113,500 |
| 28 Dec 2016 | JPY | 807 | 830 | 805 | 828 | 828 | +26 (+3.24%) | 137,000 |
| 27 Dec 2016 | JPY | 798 | 811 | 798 | 802 | 802 | +9 (+1.13%) | 133,200 |
| 26 Dec 2016 | JPY | 765 | 797 | 765 | 793 | 793 | +28 (+3.66%) | 110,000 |
| 22 Dec 2016 | JPY | 777 | 778 | 761 | 765 | 765 | -14 (-1.80%) | 136,500 |
| 21 Dec 2016 | JPY | 782 | 791 | 778 | 779 | 779 | -4 (-0.51%) | 97,100 |
