| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2017 | JPY | 470 | 483 | 465 | 483 | 483 | +26 (+5.69%) | 103,000 |
| 2 May 2017 | JPY | 456 | 460 | 453 | 457 | 457 | +2 (+0.44%) | 21,000 |
| 1 May 2017 | JPY | 462 | 464 | 452 | 455 | 455 | -4 (-0.87%) | 33,100 |
| 28 Apr 2017 | JPY | 466 | 471 | 457 | 459 | 459 | -6 (-1.29%) | 60,200 |
| 27 Apr 2017 | JPY | 462 | 467 | 458 | 465 | 465 | +2 (+0.43%) | 22,700 |
| 26 Apr 2017 | JPY | 461 | 467 | 456 | 463 | 463 | +2 (+0.43%) | 43,400 |
| 25 Apr 2017 | JPY | 451 | 462 | 451 | 461 | 461 | +11 (+2.44%) | 24,200 |
| 24 Apr 2017 | JPY | 462 | 462 | 450 | 450 | 450 | -8 (-1.75%) | 71,200 |
| 21 Apr 2017 | JPY | 464 | 469 | 458 | 458 | 458 | -6 (-1.29%) | 36,600 |
| 20 Apr 2017 | JPY | 464 | 469 | 460 | 464 | 464 | -2 (-0.43%) | 27,200 |
| 19 Apr 2017 | JPY | 458 | 471 | 458 | 466 | 466 | +5 (+1.08%) | 37,900 |
| 18 Apr 2017 | JPY | 464 | 469 | 456 | 461 | 461 | +3 (+0.66%) | 80,800 |
| 17 Apr 2017 | JPY | 442 | 465 | 442 | 458 | 458 | +19 (+4.33%) | 83,800 |
| 14 Apr 2017 | JPY | 442 | 450 | 438 | 439 | 439 | -11 (-2.44%) | 61,200 |
| 13 Apr 2017 | JPY | 434 | 455 | 434 | 450 | 450 | +8 (+1.81%) | 56,100 |
| 12 Apr 2017 | JPY | 448 | 448 | 433 | 442 | 442 | -14 (-3.07%) | 118,000 |
| 11 Apr 2017 | JPY | 460 | 469 | 455 | 456 | 456 | -6 (-1.30%) | 50,800 |
| 10 Apr 2017 | JPY | 458 | 463 | 451 | 462 | 462 | +7 (+1.54%) | 43,300 |
| 7 Apr 2017 | JPY | 450 | 458 | 445 | 455 | 455 | +9 (+2.02%) | 66,500 |
| 6 Apr 2017 | JPY | 458 | 460 | 444 | 446 | 446 | -17 (-3.67%) | 152,800 |
| 5 Apr 2017 | JPY | 464 | 475 | 454 | 463 | 463 | +4 (+0.87%) | 71,200 |
| 4 Apr 2017 | JPY | 486 | 490 | 456 | 459 | 459 | -28 (-5.75%) | 222,700 |
| 3 Apr 2017 | JPY | 500 | 500 | 487 | 487 | 487 | -12 (-2.40%) | 44,900 |
| 31 Mar 2017 | JPY | 506 | 510 | 498 | 499 | 499 | -1 (-0.20%) | 58,500 |
| 30 Mar 2017 | JPY | 502 | 513 | 497 | 500 | 500 | +2 (+0.40%) | 120,000 |
| 29 Mar 2017 | JPY | 489 | 500 | 488 | 498 | 498 | +17 (+3.53%) | 117,800 |
| 28 Mar 2017 | JPY | 489 | 490 | 480 | 481 | 481 | -5 (-1.03%) | 67,800 |
| 27 Mar 2017 | JPY | 490 | 491 | 486 | 486 | 486 | -7 (-1.42%) | 37,500 |
| 24 Mar 2017 | JPY | 487 | 493 | 485 | 493 | 493 | +9 (+1.86%) | 49,500 |
| 23 Mar 2017 | JPY | 485 | 489 | 484 | 484 | 484 | 0.0 (0.0%) | 70,900 |
