| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | JPY | 782 | 791 | 778 | 779 | 779 | -4 (-0.51%) | 97,100 |
| 20 Dec 2016 | JPY | 791 | 796 | 779 | 783 | 783 | -23 (-2.85%) | 170,500 |
| 19 Dec 2016 | JPY | 791 | 806 | 784 | 806 | 806 | +15 (+1.90%) | 110,200 |
| 16 Dec 2016 | JPY | 796 | 796 | 786 | 791 | 791 | +6 (+0.76%) | 82,900 |
| 15 Dec 2016 | JPY | 782 | 785 | 776 | 785 | 785 | +2 (+0.26%) | 76,100 |
| 14 Dec 2016 | JPY | 783 | 791 | 779 | 783 | 783 | +4 (+0.51%) | 93,500 |
| 13 Dec 2016 | JPY | 758 | 780 | 757 | 779 | 779 | +20 (+2.64%) | 88,600 |
| 12 Dec 2016 | JPY | 757 | 765 | 750 | 759 | 759 | +2 (+0.26%) | 93,700 |
| 9 Dec 2016 | JPY | 750 | 759 | 742 | 757 | 757 | -1 (-0.13%) | 127,100 |
| 8 Dec 2016 | JPY | 772 | 773 | 756 | 758 | 758 | -11 (-1.43%) | 113,300 |
| 7 Dec 2016 | JPY | 775 | 776 | 766 | 769 | 769 | -3 (-0.39%) | 82,900 |
| 6 Dec 2016 | JPY | 766 | 776 | 766 | 772 | 772 | +6 (+0.78%) | 125,200 |
| 5 Dec 2016 | JPY | 777 | 780 | 758 | 766 | 766 | -16 (-2.05%) | 154,900 |
| 2 Dec 2016 | JPY | 790 | 794 | 775 | 782 | 782 | -3 (-0.38%) | 128,300 |
| 1 Dec 2016 | JPY | 780 | 795 | 774 | 785 | 785 | +13 (+1.68%) | 181,000 |
| 30 Nov 2016 | JPY | 780 | 780 | 769 | 772 | 772 | -3 (-0.39%) | 79,300 |
| 29 Nov 2016 | JPY | 780 | 781 | 770 | 775 | 775 | -4 (-0.51%) | 83,900 |
| 28 Nov 2016 | JPY | 770 | 782 | 760 | 779 | 779 | +13 (+1.70%) | 112,800 |
| 25 Nov 2016 | JPY | 774 | 787 | 764 | 766 | 766 | +2 (+0.26%) | 184,400 |
| 24 Nov 2016 | JPY | 765 | 767 | 758 | 764 | 764 | -4 (-0.52%) | 159,900 |
| 22 Nov 2016 | JPY | 774 | 774 | 761 | 768 | 768 | -9 (-1.16%) | 129,700 |
| 21 Nov 2016 | JPY | 789 | 789 | 776 | 777 | 777 | -3 (-0.38%) | 61,700 |
| 18 Nov 2016 | JPY | 786 | 792 | 779 | 780 | 780 | -5 (-0.64%) | 100,300 |
| 17 Nov 2016 | JPY | 784 | 797 | 775 | 785 | 785 | -7 (-0.88%) | 127,500 |
| 16 Nov 2016 | JPY | 774 | 794 | 774 | 792 | 792 | +18 (+2.33%) | 104,700 |
| 15 Nov 2016 | JPY | 785 | 789 | 761 | 774 | 774 | -16 (-2.03%) | 104,400 |
| 14 Nov 2016 | JPY | 784 | 806 | 776 | 790 | 790 | +19 (+2.46%) | 145,100 |
| 11 Nov 2016 | JPY | 816 | 816 | 770 | 771 | 771 | -43 (-5.28%) | 185,000 |
| 10 Nov 2016 | JPY | 850 | 850 | 790 | 814 | 814 | +37 (+4.76%) | 160,100 |
| 9 Nov 2016 | JPY | 816 | 816 | 760 | 777 | 777 | -36 (-4.43%) | 208,500 |
