| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | JPY | 554 | 555 | 548 | 554 | 554 | +6 (+1.09%) | 6,200 |
| 7 Jun 2017 | JPY | 547 | 550 | 547 | 548 | 548 | 0.0 (0.0%) | 2,300 |
| 6 Jun 2017 | JPY | 554 | 555 | 548 | 548 | 548 | 0.0 (0.0%) | 10,800 |
| 5 Jun 2017 | JPY | 548 | 553 | 547 | 548 | 548 | +1 (+0.18%) | 6,700 |
| 2 Jun 2017 | JPY | 549 | 549 | 546 | 547 | 547 | -2 (-0.36%) | 5,900 |
| 1 Jun 2017 | JPY | 545 | 550 | 545 | 549 | 549 | +4 (+0.73%) | 3,900 |
| 31 May 2017 | JPY | 543 | 553 | 541 | 545 | 545 | +2 (+0.37%) | 4,700 |
| 30 May 2017 | JPY | 542 | 545 | 540 | 543 | 543 | +2 (+0.37%) | 3,300 |
| 29 May 2017 | JPY | 545 | 548 | 540 | 541 | 541 | -4 (-0.73%) | 9,800 |
| 26 May 2017 | JPY | 550 | 550 | 540 | 545 | 545 | -1 (-0.18%) | 9,400 |
| 25 May 2017 | JPY | 546 | 554 | 542 | 546 | 546 | -2 (-0.36%) | 9,200 |
| 24 May 2017 | JPY | 550 | 558 | 548 | 548 | 548 | -2 (-0.36%) | 4,700 |
| 23 May 2017 | JPY | 545 | 554 | 545 | 550 | 550 | 0.0 (0.0%) | 3,000 |
| 22 May 2017 | JPY | 551 | 551 | 549 | 550 | 550 | 0.0 (0.0%) | 5,200 |
| 19 May 2017 | JPY | 552 | 559 | 549 | 550 | 550 | -4 (-0.72%) | 4,700 |
| 18 May 2017 | JPY | 550 | 554 | 541 | 554 | 554 | +2 (+0.36%) | 17,900 |
| 17 May 2017 | JPY | 558 | 559 | 551 | 552 | 552 | -6 (-1.08%) | 5,300 |
| 16 May 2017 | JPY | 560 | 564 | 552 | 558 | 558 | -1 (-0.18%) | 13,400 |
| 15 May 2017 | JPY | 566 | 574 | 554 | 559 | 559 | -5 (-0.89%) | 10,500 |
| 12 May 2017 | JPY | 564 | 565 | 562 | 564 | 564 | 0.0 (0.0%) | 3,100 |
| 11 May 2017 | JPY | 564 | 571 | 563 | 564 | 564 | +1 (+0.18%) | 5,000 |
| 10 May 2017 | JPY | 575 | 575 | 561 | 563 | 563 | -2 (-0.35%) | 3,600 |
| 9 May 2017 | JPY | 589 | 589 | 565 | 565 | 565 | +6 (+1.07%) | 32,100 |
| 8 May 2017 | JPY | 544 | 559 | 543 | 559 | 559 | +17 (+3.14%) | 9,900 |
| 2 May 2017 | JPY | 544 | 544 | 534 | 542 | 542 | -1 (-0.18%) | 2,800 |
| 1 May 2017 | JPY | 544 | 544 | 543 | 543 | 543 | +7 (+1.31%) | 1,400 |
| 28 Apr 2017 | JPY | 538 | 539 | 532 | 536 | 536 | -4 (-0.74%) | 5,800 |
| 27 Apr 2017 | JPY | 546 | 546 | 540 | 540 | 540 | +3 (+0.56%) | 1,000 |
| 26 Apr 2017 | JPY | 536 | 540 | 535 | 537 | 537 | +1 (+0.19%) | 2,000 |
| 25 Apr 2017 | JPY | 536 | 536 | 536 | 536 | 536 | +1 (+0.19%) | 400 |
