| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2017 | JPY | 541 | 547 | 538 | 541 | 541 | -10 (-1.81%) | 35,300 |
| 30 Jan 2017 | JPY | 543 | 554 | 543 | 551 | 551 | +3 (+0.55%) | 11,800 |
| 27 Jan 2017 | JPY | 548 | 548 | 540 | 548 | 548 | -2 (-0.36%) | 26,100 |
| 26 Jan 2017 | JPY | 550 | 554 | 547 | 550 | 550 | +4 (+0.73%) | 21,200 |
| 25 Jan 2017 | JPY | 540 | 555 | 540 | 546 | 546 | +15 (+2.82%) | 35,700 |
| 24 Jan 2017 | JPY | 530 | 531 | 522 | 531 | 531 | 0.0 (0.0%) | 24,500 |
| 23 Jan 2017 | JPY | 535 | 541 | 526 | 531 | 531 | +6 (+1.14%) | 57,700 |
| 20 Jan 2017 | JPY | 518 | 526 | 506 | 525 | 525 | +12 (+2.34%) | 40,600 |
| 19 Jan 2017 | JPY | 495 | 515 | 494 | 513 | 513 | +18 (+3.64%) | 22,300 |
| 18 Jan 2017 | JPY | 495 | 503 | 495 | 495 | 495 | -3 (-0.60%) | 16,000 |
| 17 Jan 2017 | JPY | 498 | 499 | 495 | 498 | 498 | 0.0 (0.0%) | 10,200 |
| 16 Jan 2017 | JPY | 501 | 505 | 497 | 498 | 498 | 0.0 (0.0%) | 10,800 |
| 13 Jan 2017 | JPY | 497 | 500 | 493 | 498 | 498 | 0.0 (0.0%) | 10,000 |
| 12 Jan 2017 | JPY | 502 | 502 | 492 | 498 | 498 | -4 (-0.80%) | 11,800 |
| 11 Jan 2017 | JPY | 509 | 509 | 500 | 502 | 502 | -5 (-0.99%) | 17,700 |
| 10 Jan 2017 | JPY | 508 | 510 | 500 | 507 | 507 | +3 (+0.60%) | 12,900 |
| 6 Jan 2017 | JPY | 501 | 517 | 501 | 504 | 504 | +3 (+0.60%) | 51,400 |
| 5 Jan 2017 | JPY | 494 | 501 | 485 | 501 | 501 | +10 (+2.04%) | 23,000 |
| 4 Jan 2017 | JPY | 487 | 491 | 484 | 491 | 491 | +7 (+1.45%) | 12,100 |
| 30 Dec 2016 | JPY | 480 | 485 | 476 | 484 | 484 | +1 (+0.21%) | 8,200 |
| 29 Dec 2016 | JPY | 484 | 487 | 476 | 483 | 483 | 0.0 (0.0%) | 19,600 |
| 28 Dec 2016 | JPY | 481 | 484 | 480 | 483 | 483 | +1 (+0.21%) | 7,600 |
| 27 Dec 2016 | JPY | 477 | 483 | 473 | 482 | 482 | +4 (+0.84%) | 18,200 |
| 26 Dec 2016 | JPY | 481 | 481 | 474 | 478 | 478 | -6 (-1.24%) | 25,400 |
| 22 Dec 2016 | JPY | 487 | 488 | 479 | 484 | 484 | -6 (-1.22%) | 36,600 |
| 21 Dec 2016 | JPY | 489 | 490 | 485 | 490 | 490 | -1 (-0.20%) | 21,200 |
| 20 Dec 2016 | JPY | 490 | 491 | 487 | 491 | 491 | 0.0 (0.0%) | 12,100 |
| 19 Dec 2016 | JPY | 494 | 494 | 491 | 491 | 491 | -4 (-0.81%) | 6,900 |
| 16 Dec 2016 | JPY | 503 | 503 | 487 | 495 | 495 | -3 (-0.60%) | 16,300 |
| 15 Dec 2016 | JPY | 503 | 506 | 497 | 498 | 498 | -7 (-1.39%) | 17,300 |
