| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | JPY | 558 | 584 | 558 | 574 | 574 | +14 (+2.50%) | 18,800 |
| 6 Feb 2017 | JPY | 567 | 575 | 556 | 560 | 560 | -11 (-1.93%) | 20,200 |
| 3 Feb 2017 | JPY | 580 | 610 | 567 | 571 | 571 | -2 (-0.35%) | 38,700 |
| 2 Feb 2017 | JPY | 578 | 579 | 561 | 573 | 573 | -6 (-1.04%) | 17,500 |
| 1 Feb 2017 | JPY | 560 | 579 | 555 | 579 | 579 | -1 (-0.17%) | 20,400 |
| 31 Jan 2017 | JPY | 581 | 588 | 578 | 580 | 580 | -10 (-1.69%) | 17,000 |
| 30 Jan 2017 | JPY | 583 | 600 | 577 | 590 | 590 | -11 (-1.83%) | 27,300 |
| 27 Jan 2017 | JPY | 625 | 658 | 601 | 601 | 601 | -44 (-6.82%) | 55,800 |
| 26 Jan 2017 | JPY | 646 | 663 | 614 | 645 | 645 | -21 (-3.15%) | 86,000 |
| 25 Jan 2017 | JPY | 591 | 668 | 552 | 666 | 666 | +66 (+11%) | 210,000 |
| 24 Jan 2017 | JPY | 662 | 662 | 586 | 600 | 600 | -22 (-3.54%) | 449,400 |
| 23 Jan 2017 | JPY | 542 | 622 | 541 | 622 | 622 | +100 (+19.16%) | 109,300 |
| 20 Jan 2017 | JPY | 512 | 538 | 511 | 522 | 522 | +12 (+2.35%) | 31,700 |
| 19 Jan 2017 | JPY | 510 | 514 | 507 | 510 | 510 | +3 (+0.59%) | 9,800 |
| 18 Jan 2017 | JPY | 508 | 512 | 506 | 507 | 507 | +1 (+0.20%) | 7,100 |
| 17 Jan 2017 | JPY | 515 | 517 | 506 | 506 | 506 | +1 (+0.20%) | 16,300 |
| 16 Jan 2017 | JPY | 511 | 513 | 504 | 505 | 505 | +3 (+0.60%) | 7,200 |
| 13 Jan 2017 | JPY | 502 | 504 | 501 | 502 | 502 | -1 (-0.20%) | 4,600 |
| 12 Jan 2017 | JPY | 508 | 514 | 503 | 503 | 503 | -4 (-0.79%) | 10,100 |
| 11 Jan 2017 | JPY | 503 | 525 | 503 | 507 | 507 | -3 (-0.59%) | 17,700 |
| 10 Jan 2017 | JPY | 498 | 523 | 498 | 510 | 510 | +11 (+2.20%) | 12,800 |
| 6 Jan 2017 | JPY | 501 | 502 | 493 | 499 | 499 | -1 (-0.20%) | 4,500 |
| 5 Jan 2017 | JPY | 500 | 505 | 491 | 500 | 500 | +5 (+1.01%) | 20,600 |
| 4 Jan 2017 | JPY | 500 | 502 | 488 | 495 | 495 | -3 (-0.60%) | 13,000 |
| 30 Dec 2016 | JPY | 492 | 503 | 492 | 498 | 498 | +1 (+0.20%) | 6,900 |
| 29 Dec 2016 | JPY | 500 | 501 | 496 | 497 | 497 | +1 (+0.20%) | 2,500 |
| 28 Dec 2016 | JPY | 502 | 503 | 491 | 496 | 496 | -3 (-0.60%) | 7,400 |
| 27 Dec 2016 | JPY | 505 | 505 | 495 | 499 | 499 | -4 (-0.80%) | 12,100 |
| 26 Dec 2016 | JPY | 500 | 503 | 496 | 503 | 503 | +3 (+0.60%) | 17,500 |
| 22 Dec 2016 | JPY | 500 | 503 | 496 | 500 | 500 | -3 (-0.60%) | 10,100 |
