| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2017 | JPY | 524 | 565 | 524 | 554 | 554 | +30 (+5.73%) | 26,900 |
| 2 May 2017 | JPY | 528 | 528 | 518 | 524 | 524 | -11 (-2.06%) | 2,400 |
| 1 May 2017 | JPY | 538 | 538 | 529 | 535 | 535 | -7 (-1.29%) | 3,400 |
| 28 Apr 2017 | JPY | 513 | 542 | 510 | 542 | 542 | +28 (+5.45%) | 7,700 |
| 27 Apr 2017 | JPY | 518 | 518 | 514 | 514 | 514 | -5 (-0.96%) | 1,300 |
| 26 Apr 2017 | JPY | 520 | 520 | 510 | 519 | 519 | +5 (+0.97%) | 3,000 |
| 25 Apr 2017 | JPY | 510 | 520 | 508 | 514 | 514 | +10 (+1.98%) | 3,200 |
| 24 Apr 2017 | JPY | 506 | 506 | 502 | 504 | 504 | -2 (-0.40%) | 3,800 |
| 21 Apr 2017 | JPY | 505 | 506 | 505 | 506 | 506 | -6 (-1.17%) | 300 |
| 20 Apr 2017 | JPY | 515 | 515 | 512 | 512 | 512 | +4 (+0.79%) | 700 |
| 19 Apr 2017 | JPY | 500 | 510 | 500 | 508 | 508 | +2 (+0.40%) | 4,600 |
| 18 Apr 2017 | JPY | 500 | 506 | 500 | 506 | 506 | +3 (+0.60%) | 5,500 |
| 17 Apr 2017 | JPY | 503 | 509 | 502 | 503 | 503 | -12 (-2.33%) | 3,900 |
| 14 Apr 2017 | JPY | 510 | 515 | 504 | 515 | 515 | +4 (+0.78%) | 2,700 |
| 13 Apr 2017 | JPY | 500 | 516 | 497 | 511 | 511 | -10 (-1.92%) | 8,800 |
| 12 Apr 2017 | JPY | 522 | 531 | 521 | 521 | 521 | -1 (-0.19%) | 2,000 |
| 11 Apr 2017 | JPY | 521 | 523 | 521 | 522 | 522 | -8 (-1.51%) | 700 |
| 10 Apr 2017 | JPY | 522 | 530 | 521 | 530 | 530 | +2 (+0.38%) | 2,700 |
| 7 Apr 2017 | JPY | 532 | 539 | 527 | 528 | 528 | -14 (-2.58%) | 5,300 |
| 6 Apr 2017 | JPY | 535 | 542 | 530 | 542 | 542 | +2 (+0.37%) | 5,500 |
| 5 Apr 2017 | JPY | 532 | 545 | 532 | 540 | 540 | +10 (+1.89%) | 7,900 |
| 4 Apr 2017 | JPY | 545 | 545 | 529 | 530 | 530 | -18 (-3.28%) | 10,300 |
| 3 Apr 2017 | JPY | 516 | 549 | 515 | 548 | 548 | +31 (+6.00%) | 15,100 |
| 31 Mar 2017 | JPY | 520 | 526 | 506 | 517 | 517 | -3 (-0.58%) | 5,800 |
| 30 Mar 2017 | JPY | 530 | 547 | 513 | 520 | 520 | -16 (-2.99%) | 12,300 |
| 29 Mar 2017 | JPY | 545 | 566 | 536 | 536 | 536 | -19 (-3.42%) | 4,600 |
| 28 Mar 2017 | JPY | 555 | 555 | 555 | 555 | 555 | 0.0 (0.0%) | 0 |
| 27 Mar 2017 | JPY | 556 | 556 | 532 | 555 | 555 | -1 (-0.18%) | 4,000 |
| 24 Mar 2017 | JPY | 561 | 561 | 546 | 556 | 556 | -5 (-0.89%) | 2,400 |
| 23 Mar 2017 | JPY | 555 | 565 | 555 | 561 | 561 | +5 (+0.90%) | 2,600 |
