| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | JPY | 783 | 804 | 783 | 798 | 798 | +15 (+1.92%) | 23,200 |
| 15 Jun 2017 | JPY | 786 | 790 | 783 | 783 | 783 | -10 (-1.26%) | 4,400 |
| 14 Jun 2017 | JPY | 782 | 793 | 782 | 793 | 793 | +10 (+1.28%) | 6,900 |
| 13 Jun 2017 | JPY | 785 | 790 | 780 | 783 | 783 | -4 (-0.51%) | 8,700 |
| 12 Jun 2017 | JPY | 781 | 792 | 779 | 787 | 787 | -4 (-0.51%) | 8,600 |
| 9 Jun 2017 | JPY | 788 | 793 | 779 | 791 | 791 | -3 (-0.38%) | 11,700 |
| 8 Jun 2017 | JPY | 792 | 796 | 788 | 794 | 794 | +2 (+0.25%) | 8,000 |
| 7 Jun 2017 | JPY | 791 | 799 | 791 | 792 | 792 | -11 (-1.37%) | 6,500 |
| 6 Jun 2017 | JPY | 794 | 810 | 787 | 803 | 803 | +5 (+0.63%) | 29,700 |
| 5 Jun 2017 | JPY | 791 | 801 | 791 | 798 | 798 | +6 (+0.76%) | 6,100 |
| 2 Jun 2017 | JPY | 795 | 798 | 791 | 792 | 792 | 0.0 (0.0%) | 15,300 |
| 1 Jun 2017 | JPY | 795 | 818 | 792 | 792 | 792 | -1 (-0.13%) | 20,500 |
| 31 May 2017 | JPY | 792 | 814 | 792 | 793 | 793 | -7 (-0.88%) | 21,900 |
| 30 May 2017 | JPY | 780 | 817 | 780 | 800 | 800 | -10 (-1.23%) | 21,500 |
| 29 May 2017 | JPY | 816 | 827 | 810 | 810 | 810 | -21 (-2.53%) | 11,600 |
| 26 May 2017 | JPY | 834 | 849 | 822 | 831 | 831 | -8 (-0.95%) | 35,900 |
| 25 May 2017 | JPY | 820 | 839 | 811 | 839 | 839 | +19 (+2.32%) | 60,000 |
| 24 May 2017 | JPY | 768 | 823 | 768 | 820 | 820 | +52 (+6.77%) | 57,500 |
| 23 May 2017 | JPY | 798 | 801 | 768 | 768 | 768 | -35 (-4.36%) | 31,300 |
| 22 May 2017 | JPY | 804 | 826 | 795 | 803 | 803 | -13 (-1.59%) | 57,100 |
| 19 May 2017 | JPY | 817 | 824 | 808 | 816 | 816 | -16 (-1.92%) | 18,700 |
| 18 May 2017 | JPY | 815 | 833 | 806 | 832 | 832 | +17 (+2.09%) | 40,900 |
| 17 May 2017 | JPY | 820 | 832 | 815 | 815 | 815 | -4 (-0.49%) | 36,200 |
| 16 May 2017 | JPY | 805 | 834 | 805 | 819 | 819 | -2 (-0.24%) | 52,700 |
| 15 May 2017 | JPY | 815 | 827 | 794 | 821 | 821 | -4 (-0.48%) | 34,000 |
| 12 May 2017 | JPY | 820 | 825 | 792 | 825 | 825 | +19 (+2.36%) | 66,100 |
| 11 May 2017 | JPY | 800 | 810 | 775 | 806 | 806 | +6 (+0.75%) | 37,700 |
| 10 May 2017 | JPY | 787 | 804 | 787 | 800 | 800 | -4 (-0.50%) | 13,300 |
| 9 May 2017 | JPY | 795 | 805 | 789 | 804 | 804 | +13 (+1.64%) | 39,100 |
| 8 May 2017 | JPY | 767 | 791 | 765 | 791 | 791 | +24 (+3.13%) | 23,000 |
