| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | JPY | 5,030 | 5,040 | 4,970 | 4,970 | 4,970 | -60 (-1.19%) | 73,200 |
| 1 Jun 2017 | JPY | 5,000 | 5,090 | 4,985 | 5,030 | 5,030 | +10 (+0.20%) | 82,700 |
| 31 May 2017 | JPY | 5,040 | 5,060 | 5,000 | 5,020 | 5,020 | -40 (-0.79%) | 31,300 |
| 30 May 2017 | JPY | 5,050 | 5,070 | 4,970 | 5,060 | 5,060 | +20 (+0.40%) | 70,200 |
| 29 May 2017 | JPY | 5,020 | 5,070 | 5,010 | 5,040 | 5,040 | +10 (+0.20%) | 41,400 |
| 26 May 2017 | JPY | 5,090 | 5,110 | 5,010 | 5,030 | 5,030 | -80 (-1.57%) | 48,100 |
| 25 May 2017 | JPY | 5,080 | 5,130 | 5,060 | 5,110 | 5,110 | +70 (+1.39%) | 89,000 |
| 24 May 2017 | JPY | 4,960 | 5,040 | 4,960 | 5,040 | 5,040 | +80 (+1.61%) | 76,200 |
| 23 May 2017 | JPY | 5,020 | 5,040 | 4,945 | 4,960 | 4,960 | -70 (-1.39%) | 72,700 |
| 22 May 2017 | JPY | 5,020 | 5,080 | 4,960 | 5,030 | 5,030 | -50 (-0.98%) | 117,700 |
| 19 May 2017 | JPY | 4,940 | 5,080 | 4,930 | 5,080 | 5,080 | +225 (+4.63%) | 231,100 |
| 18 May 2017 | JPY | 4,760 | 4,885 | 4,735 | 4,855 | 4,855 | -45 (-0.92%) | 172,100 |
| 17 May 2017 | JPY | 5,010 | 5,030 | 4,880 | 4,900 | 4,900 | -180 (-3.54%) | 287,200 |
| 16 May 2017 | JPY | 5,330 | 5,460 | 4,970 | 5,080 | 5,080 | -150 (-2.87%) | 670,300 |
| 15 May 2017 | JPY | 5,350 | 5,360 | 5,140 | 5,230 | 5,230 | +325 (+6.63%) | 422,000 |
| 12 May 2017 | JPY | 4,950 | 4,950 | 4,865 | 4,905 | 4,905 | -55 (-1.11%) | 53,200 |
| 11 May 2017 | JPY | 4,980 | 4,980 | 4,945 | 4,960 | 4,960 | +20 (+0.40%) | 30,900 |
| 10 May 2017 | JPY | 4,995 | 5,040 | 4,930 | 4,940 | 4,940 | -55 (-1.10%) | 81,800 |
| 9 May 2017 | JPY | 4,960 | 5,100 | 4,950 | 4,995 | 4,995 | +125 (+2.57%) | 155,500 |
| 8 May 2017 | JPY | 4,825 | 4,875 | 4,805 | 4,870 | 4,870 | +115 (+2.42%) | 77,300 |
| 2 May 2017 | JPY | 4,780 | 4,780 | 4,730 | 4,755 | 4,755 | +30 (+0.63%) | 35,700 |
| 1 May 2017 | JPY | 4,765 | 4,785 | 4,715 | 4,725 | 4,725 | +30 (+0.64%) | 56,800 |
| 28 Apr 2017 | JPY | 4,735 | 4,865 | 4,680 | 4,695 | 4,695 | +80 (+1.73%) | 166,500 |
| 27 Apr 2017 | JPY | 4,660 | 4,670 | 4,600 | 4,615 | 4,615 | +15 (+0.33%) | 31,500 |
| 26 Apr 2017 | JPY | 4,685 | 4,720 | 4,600 | 4,600 | 4,600 | +80 (+1.77%) | 80,800 |
| 25 Apr 2017 | JPY | 4,445 | 4,520 | 4,425 | 4,520 | 4,520 | +95 (+2.15%) | 36,600 |
| 24 Apr 2017 | JPY | 4,480 | 4,520 | 4,415 | 4,425 | 4,425 | -25 (-0.56%) | 41,000 |
| 21 Apr 2017 | JPY | 4,615 | 4,615 | 4,445 | 4,450 | 4,450 | -120 (-2.63%) | 112,400 |
| 20 Apr 2017 | JPY | 4,480 | 4,580 | 4,475 | 4,570 | 4,570 | +100 (+2.24%) | 46,400 |
| 19 Apr 2017 | JPY | 4,450 | 4,595 | 4,450 | 4,470 | 4,470 | -15 (-0.33%) | 59,100 |
