| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | JPY | 19,600 | 19,640 | 19,530 | 19,560 | 19,560 | 0.0 (0.0%) | 2,062 |
| 26 Dec 2016 | JPY | 19,590 | 19,590 | 19,540 | 19,560 | 19,560 | +40 (+0.20%) | 109 |
| 22 Dec 2016 | JPY | 19,570 | 19,570 | 19,520 | 19,520 | 19,520 | -60 (-0.31%) | 438 |
| 21 Dec 2016 | JPY | 19,730 | 19,730 | 19,570 | 19,580 | 19,580 | -60 (-0.31%) | 206 |
| 20 Dec 2016 | JPY | 19,520 | 19,640 | 19,520 | 19,640 | 19,640 | +100 (+0.51%) | 472 |
| 19 Dec 2016 | JPY | 19,500 | 19,540 | 19,490 | 19,540 | 19,540 | 0.0 (0.0%) | 279 |
| 16 Dec 2016 | JPY | 19,570 | 19,570 | 19,540 | 19,540 | 19,540 | +130 (+0.67%) | 1,677 |
| 15 Dec 2016 | JPY | 19,470 | 19,570 | 19,350 | 19,410 | 19,410 | +20 (+0.10%) | 1,706 |
| 14 Dec 2016 | JPY | 19,410 | 19,420 | 19,380 | 19,390 | 19,390 | -10 (-0.05%) | 114 |
| 13 Dec 2016 | JPY | 19,230 | 19,400 | 19,230 | 19,400 | 19,400 | +110 (+0.57%) | 52 |
| 12 Dec 2016 | JPY | 19,350 | 19,410 | 19,250 | 19,290 | 19,290 | +130 (+0.68%) | 769 |
| 9 Dec 2016 | JPY | 18,950 | 19,160 | 18,950 | 19,160 | 19,160 | +270 (+1.43%) | 787 |
| 8 Dec 2016 | JPY | 18,810 | 18,900 | 18,780 | 18,890 | 18,890 | +260 (+1.40%) | 956 |
| 7 Dec 2016 | JPY | 18,570 | 18,650 | 18,570 | 18,630 | 18,630 | +140 (+0.76%) | 374 |
| 6 Dec 2016 | JPY | 18,590 | 18,610 | 18,470 | 18,490 | 18,490 | +70 (+0.38%) | 389 |
| 5 Dec 2016 | JPY | 18,510 | 18,510 | 18,380 | 18,420 | 18,420 | -140 (-0.75%) | 3,214 |
| 2 Dec 2016 | JPY | 18,560 | 18,560 | 18,520 | 18,560 | 18,560 | -80 (-0.43%) | 110 |
| 1 Dec 2016 | JPY | 18,730 | 18,880 | 18,630 | 18,640 | 18,640 | +180 (+0.98%) | 546 |
| 30 Nov 2016 | JPY | 18,440 | 18,460 | 18,440 | 18,460 | 18,460 | +20 (+0.11%) | 24 |
| 29 Nov 2016 | JPY | 18,370 | 18,460 | 18,370 | 18,440 | 18,440 | 0.0 (0.0%) | 72 |
| 28 Nov 2016 | JPY | 18,460 | 18,460 | 18,390 | 18,440 | 18,440 | -80 (-0.43%) | 153 |
| 25 Nov 2016 | JPY | 18,530 | 18,600 | 18,460 | 18,520 | 18,520 | +50 (+0.27%) | 125 |
| 24 Nov 2016 | JPY | 18,500 | 18,530 | 18,450 | 18,470 | 18,470 | +180 (+0.98%) | 438 |
| 22 Nov 2016 | JPY | 18,210 | 18,300 | 18,210 | 18,290 | 18,290 | +50 (+0.27%) | 44 |
| 21 Nov 2016 | JPY | 18,170 | 18,250 | 18,170 | 18,240 | 18,240 | +120 (+0.66%) | 408 |
| 18 Nov 2016 | JPY | 18,190 | 18,200 | 18,120 | 18,120 | 18,120 | +120 (+0.67%) | 204 |
| 17 Nov 2016 | JPY | 17,910 | 18,000 | 17,910 | 18,000 | 18,000 | 0.0 (0.0%) | 109 |
| 16 Nov 2016 | JPY | 17,980 | 18,000 | 17,970 | 18,000 | 18,000 | +200 (+1.12%) | 5,498 |
| 15 Nov 2016 | JPY | 17,850 | 17,850 | 17,760 | 17,800 | 17,800 | -10 (-0.06%) | 206 |
| 14 Nov 2016 | JPY | 17,650 | 17,840 | 17,650 | 17,810 | 17,810 | +300 (+1.71%) | 221 |
