| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | JPY | 213.0702 | 216.4316 | 212.9618 | 216.1063 | 216.1063 | +2.385 (+1.12%) | 364,281 |
| 13 Dec 2016 | JPY | 215.781 | 216.7569 | 211.1184 | 213.7208 | 213.7208 | -3.145 (-1.45%) | 878,886 |
| 12 Dec 2016 | JPY | 216.8654 | 217.0822 | 215.9979 | 216.8654 | 216.8654 | 0.0 (0.0%) | 492,471 |
| 9 Dec 2016 | JPY | 216.8654 | 217.0822 | 214.1545 | 216.8654 | 216.8654 | -0.108 (-0.05%) | 483,249 |
| 8 Dec 2016 | JPY | 216.8654 | 217.2991 | 214.3714 | 216.9738 | 216.9738 | -0.434 (-0.20%) | 590,227 |
| 7 Dec 2016 | JPY | 216.7569 | 217.4075 | 216.3232 | 217.4075 | 217.4075 | +0.434 (+0.20%) | 254,535 |
| 6 Dec 2016 | JPY | 217.0822 | 217.6244 | 216.2148 | 216.9738 | 216.9738 | -0.651 (-0.30%) | 389,181 |
| 5 Dec 2016 | JPY | 216.8654 | 218.8171 | 215.781 | 217.6244 | 217.6244 | +0.759 (+0.35%) | 708,273 |
| 2 Dec 2016 | JPY | 217.7328 | 219.6846 | 215.3473 | 216.8654 | 216.8654 | -0.867 (-0.40%) | 782,052 |
| 1 Dec 2016 | JPY | 222.6123 | 222.6123 | 215.8895 | 217.7328 | 217.7328 | -4.88 (-2.19%) | 909,319 |
| 30 Nov 2016 | JPY | 220.1183 | 222.7207 | 217.9497 | 222.6123 | 222.6123 | +2.711 (+1.23%) | 562,561 |
| 29 Nov 2016 | JPY | 216.6485 | 220.4436 | 216.6485 | 219.9015 | 219.9015 | +3.145 (+1.45%) | 494,315 |
| 28 Nov 2016 | JPY | 212.0943 | 217.7328 | 211.2269 | 216.7569 | 216.7569 | +5.53 (+2.62%) | 453,737 |
| 25 Nov 2016 | JPY | 218.6003 | 218.6003 | 207.3233 | 211.2269 | 211.2269 | -8.132 (-3.71%) | 669,539 |
| 24 Nov 2016 | JPY | 214.6967 | 220.7689 | 212.7449 | 219.3593 | 219.3593 | +6.072 (+2.85%) | 682,451 |
| 22 Nov 2016 | JPY | 210.3594 | 214.1545 | 209.2751 | 213.2871 | 213.2871 | +1.518 (+0.72%) | 421,459 |
| 21 Nov 2016 | JPY | 206.0221 | 213.2871 | 206.0221 | 211.769 | 211.769 | +6.506 (+3.17%) | 671,384 |
| 18 Nov 2016 | JPY | 205.5884 | 206.0221 | 202.7691 | 205.2631 | 205.2631 | +0.217 (+0.11%) | 470,337 |
| 17 Nov 2016 | JPY | 202.7691 | 205.4799 | 201.6848 | 205.0462 | 205.0462 | +1.41 (+0.69%) | 368,892 |
| 16 Nov 2016 | JPY | 199.2993 | 204.8293 | 199.2993 | 203.6366 | 203.6366 | +4.337 (+2.18%) | 498,004 |
| 15 Nov 2016 | JPY | 200.492 | 200.492 | 198.974 | 199.2993 | 199.2993 | -0.108 (-0.05%) | 178,912 |
| 14 Nov 2016 | JPY | 197.8896 | 200.6005 | 197.4559 | 199.4077 | 199.4077 | +2.169 (+1.10%) | 367,970 |
| 11 Nov 2016 | JPY | 199.5161 | 199.8414 | 196.5884 | 197.239 | 197.239 | -1.41 (-0.71%) | 270,213 |
| 10 Nov 2016 | JPY | 197.7812 | 199.8414 | 196.2632 | 198.6487 | 198.6487 | +4.663 (+2.40%) | 597,605 |
| 9 Nov 2016 | JPY | 201.0342 | 201.0342 | 188.8897 | 193.9861 | 193.9861 | -4.988 (-2.51%) | 1,046,732 |
| 8 Nov 2016 | JPY | 196.6969 | 201.4679 | 196.6969 | 198.974 | 198.974 | +2.602 (+1.33%) | 760,840 |
| 7 Nov 2016 | JPY | 192.0343 | 197.5644 | 192.0343 | 196.3716 | 196.3716 | +5.096 (+2.66%) | 645,561 |
| 4 Nov 2016 | JPY | 191.8174 | 194.0945 | 188.9982 | 191.2753 | 191.2753 | -0.867 (-0.45%) | 948,975 |
| 2 Nov 2016 | JPY | 193.0102 | 194.5282 | 189.7572 | 192.1427 | 192.1427 | -3.253 (-1.66%) | 1,440,525 |
| 1 Nov 2016 | JPY | 195.2873 | 197.7812 | 191.6005 | 195.3957 | 195.3957 | +10.193 (+5.50%) | 5,399,663 |
