| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2017 | JPY | 825 | 850 | 825 | 848 | 848 | +31 (+3.79%) | 125,200 |
| 2 May 2017 | JPY | 807 | 820 | 807 | 817 | 817 | +10 (+1.24%) | 48,200 |
| 1 May 2017 | JPY | 791 | 812 | 791 | 807 | 807 | +9 (+1.13%) | 38,600 |
| 28 Apr 2017 | JPY | 801 | 803 | 795 | 798 | 798 | -6 (-0.75%) | 65,600 |
| 27 Apr 2017 | JPY | 806 | 809 | 795 | 804 | 804 | +5 (+0.63%) | 68,500 |
| 26 Apr 2017 | JPY | 795 | 805 | 785 | 799 | 799 | +17 (+2.17%) | 113,000 |
| 25 Apr 2017 | JPY | 778 | 787 | 770 | 782 | 782 | +12 (+1.56%) | 71,000 |
| 24 Apr 2017 | JPY | 774 | 774 | 760 | 770 | 770 | +7 (+0.92%) | 80,500 |
| 21 Apr 2017 | JPY | 764 | 766 | 757 | 763 | 763 | +9 (+1.19%) | 76,000 |
| 20 Apr 2017 | JPY | 747 | 762 | 745 | 754 | 754 | +10 (+1.34%) | 96,300 |
| 19 Apr 2017 | JPY | 749 | 751 | 728 | 744 | 744 | -6 (-0.80%) | 98,100 |
| 18 Apr 2017 | JPY | 745 | 761 | 745 | 750 | 750 | +5 (+0.67%) | 64,600 |
| 17 Apr 2017 | JPY | 749 | 755 | 734 | 745 | 745 | -6 (-0.80%) | 107,500 |
| 14 Apr 2017 | JPY | 748 | 755 | 732 | 751 | 751 | -1 (-0.13%) | 118,500 |
| 13 Apr 2017 | JPY | 750 | 758 | 739 | 752 | 752 | -2 (-0.27%) | 98,600 |
| 12 Apr 2017 | JPY | 770 | 772 | 753 | 754 | 754 | -26 (-3.33%) | 112,500 |
| 11 Apr 2017 | JPY | 780 | 789 | 775 | 780 | 780 | -3 (-0.38%) | 51,700 |
| 10 Apr 2017 | JPY | 781 | 789 | 777 | 783 | 783 | +2 (+0.26%) | 99,500 |
| 7 Apr 2017 | JPY | 786 | 795 | 775 | 781 | 781 | -6 (-0.76%) | 177,600 |
| 6 Apr 2017 | JPY | 798 | 804 | 783 | 787 | 787 | -17 (-2.11%) | 130,500 |
| 5 Apr 2017 | JPY | 810 | 812 | 802 | 804 | 804 | -4 (-0.50%) | 105,000 |
| 4 Apr 2017 | JPY | 830 | 831 | 797 | 808 | 808 | -22 (-2.65%) | 217,100 |
| 3 Apr 2017 | JPY | 833 | 844 | 826 | 830 | 830 | -3 (-0.36%) | 116,200 |
| 31 Mar 2017 | JPY | 845 | 851 | 833 | 833 | 833 | -13 (-1.54%) | 95,900 |
| 30 Mar 2017 | JPY | 854 | 861 | 845 | 846 | 846 | -8 (-0.94%) | 71,000 |
| 29 Mar 2017 | JPY | 858 | 861 | 844 | 854 | 854 | -1 (-0.12%) | 94,300 |
| 28 Mar 2017 | JPY | 839 | 855 | 839 | 855 | 855 | +21 (+2.52%) | 83,200 |
| 27 Mar 2017 | JPY | 842 | 842 | 831 | 834 | 834 | -10 (-1.18%) | 82,400 |
| 24 Mar 2017 | JPY | 842 | 853 | 842 | 844 | 844 | 0.0 (0.0%) | 50,100 |
| 23 Mar 2017 | JPY | 851 | 855 | 837 | 844 | 844 | -12 (-1.40%) | 113,200 |
