| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | JPY | 583 | 583 | 576 | 578 | 578 | -4 (-0.69%) | 53,000 |
| 9 Jun 2017 | JPY | 578 | 584 | 577 | 582 | 582 | +7 (+1.22%) | 71,000 |
| 8 Jun 2017 | JPY | 573 | 580 | 573 | 575 | 575 | +3 (+0.52%) | 40,000 |
| 7 Jun 2017 | JPY | 572 | 573 | 568 | 572 | 572 | +3 (+0.53%) | 35,000 |
| 6 Jun 2017 | JPY | 576 | 576 | 568 | 569 | 569 | -5 (-0.87%) | 33,000 |
| 5 Jun 2017 | JPY | 568 | 581 | 568 | 574 | 574 | 0.0 (0.0%) | 26,000 |
| 2 Jun 2017 | JPY | 566 | 576 | 566 | 574 | 574 | +8 (+1.41%) | 58,000 |
| 1 Jun 2017 | JPY | 568 | 569 | 564 | 566 | 566 | +2 (+0.35%) | 20,000 |
| 31 May 2017 | JPY | 564 | 566 | 563 | 564 | 564 | +1 (+0.18%) | 43,000 |
| 30 May 2017 | JPY | 555 | 564 | 553 | 563 | 563 | +4 (+0.72%) | 35,000 |
| 29 May 2017 | JPY | 566 | 574 | 558 | 559 | 559 | -7 (-1.24%) | 28,000 |
| 26 May 2017 | JPY | 575 | 575 | 566 | 566 | 566 | -4 (-0.70%) | 20,000 |
| 25 May 2017 | JPY | 572 | 573 | 568 | 570 | 570 | -2 (-0.35%) | 48,000 |
| 24 May 2017 | JPY | 572 | 573 | 571 | 572 | 572 | 0.0 (0.0%) | 20,000 |
| 23 May 2017 | JPY | 568 | 572 | 568 | 572 | 572 | +7 (+1.24%) | 35,000 |
| 22 May 2017 | JPY | 564 | 569 | 564 | 565 | 565 | +1 (+0.18%) | 46,000 |
| 19 May 2017 | JPY | 566 | 566 | 562 | 564 | 564 | -6 (-1.05%) | 70,000 |
| 18 May 2017 | JPY | 568 | 575 | 567 | 570 | 570 | -8 (-1.38%) | 67,000 |
| 17 May 2017 | JPY | 574 | 579 | 571 | 578 | 578 | +3 (+0.52%) | 27,000 |
| 16 May 2017 | JPY | 574 | 580 | 570 | 575 | 575 | +4 (+0.70%) | 38,000 |
| 15 May 2017 | JPY | 571 | 571 | 567 | 571 | 571 | +3 (+0.53%) | 33,000 |
| 12 May 2017 | JPY | 569 | 570 | 563 | 568 | 568 | +3 (+0.53%) | 62,000 |
| 11 May 2017 | JPY | 590 | 590 | 561 | 565 | 565 | -20 (-3.42%) | 153,000 |
| 10 May 2017 | JPY | 586 | 596 | 583 | 585 | 585 | -7 (-1.18%) | 139,000 |
| 9 May 2017 | JPY | 588 | 592 | 585 | 592 | 592 | -2 (-0.34%) | 34,000 |
| 8 May 2017 | JPY | 592 | 598 | 587 | 594 | 594 | +12 (+2.06%) | 114,000 |
| 2 May 2017 | JPY | 584 | 589 | 582 | 582 | 582 | -2 (-0.34%) | 51,000 |
| 1 May 2017 | JPY | 566 | 584 | 566 | 584 | 584 | +18 (+3.18%) | 24,000 |
| 28 Apr 2017 | JPY | 570 | 570 | 566 | 566 | 566 | -6 (-1.05%) | 23,000 |
| 27 Apr 2017 | JPY | 574 | 574 | 564 | 572 | 572 | 0.0 (0.0%) | 38,000 |
