| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | JPY | 600 | 600.5 | 590 | 590.5 | 590.5 | -7 (-1.17%) | 23,000 |
| 13 Dec 2016 | JPY | 595.5 | 600.5 | 595 | 597.5 | 597.5 | -5 (-0.83%) | 10,400 |
| 12 Dec 2016 | JPY | 600 | 619 | 600 | 602.5 | 602.5 | +11.5 (+1.95%) | 42,400 |
| 9 Dec 2016 | JPY | 597 | 599.5 | 589 | 591 | 591 | -6 (-1.01%) | 17,200 |
| 8 Dec 2016 | JPY | 600 | 600.5 | 592.5 | 597 | 597 | +5.5 (+0.93%) | 8,600 |
| 7 Dec 2016 | JPY | 587.5 | 596.5 | 586 | 591.5 | 591.5 | +1 (+0.17%) | 7,800 |
| 6 Dec 2016 | JPY | 587.5 | 597.5 | 587.5 | 590.5 | 590.5 | +0.5 (+0.08%) | 7,400 |
| 5 Dec 2016 | JPY | 588 | 603 | 585.5 | 590 | 590 | +2 (+0.34%) | 6,400 |
| 2 Dec 2016 | JPY | 591.5 | 604.5 | 584 | 588 | 588 | -16 (-2.65%) | 23,400 |
| 1 Dec 2016 | JPY | 606.5 | 609 | 599.5 | 604 | 604 | -2.5 (-0.41%) | 13,400 |
| 30 Nov 2016 | JPY | 594 | 608.5 | 594 | 606.5 | 606.5 | +5.5 (+0.92%) | 23,600 |
| 29 Nov 2016 | JPY | 591 | 609 | 591 | 601 | 601 | +8 (+1.35%) | 19,600 |
| 28 Nov 2016 | JPY | 607 | 614.5 | 590 | 593 | 593 | -14 (-2.31%) | 15,600 |
| 25 Nov 2016 | JPY | 591 | 610 | 591 | 607 | 607 | +11 (+1.85%) | 21,200 |
| 24 Nov 2016 | JPY | 617.5 | 621.5 | 595.5 | 596 | 596 | -6.5 (-1.08%) | 27,200 |
| 22 Nov 2016 | JPY | 570 | 605.5 | 567.5 | 602.5 | 602.5 | +21.5 (+3.70%) | 46,800 |
| 21 Nov 2016 | JPY | 565 | 587 | 562 | 581 | 581 | +27.5 (+4.97%) | 31,200 |
| 18 Nov 2016 | JPY | 550 | 556.5 | 548.5 | 553.5 | 553.5 | +6 (+1.10%) | 13,600 |
| 17 Nov 2016 | JPY | 552.5 | 558 | 545.5 | 547.5 | 547.5 | -5 (-0.90%) | 26,000 |
| 16 Nov 2016 | JPY | 557.5 | 563 | 541.5 | 552.5 | 552.5 | -2.5 (-0.45%) | 20,400 |
| 15 Nov 2016 | JPY | 513 | 555 | 504.5 | 555 | 555 | -3 (-0.54%) | 40,200 |
| 14 Nov 2016 | JPY | 545 | 559 | 545 | 558 | 558 | +23 (+4.30%) | 20,400 |
| 11 Nov 2016 | JPY | 550 | 555.5 | 535 | 535 | 535 | -5.5 (-1.02%) | 26,200 |
| 10 Nov 2016 | JPY | 540 | 549.5 | 536 | 540.5 | 540.5 | +0.5 (+0.09%) | 38,400 |
| 9 Nov 2016 | JPY | 541 | 554 | 491.5 | 540 | 540 | +7.5 (+1.41%) | 170,400 |
| 8 Nov 2016 | JPY | 556 | 711 | 532.5 | 532.5 | 532.5 | -28.5 (-5.08%) | 596,800 |
| 7 Nov 2016 | JPY | 556 | 570 | 556 | 561 | 561 | +10 (+1.81%) | 8,200 |
| 4 Nov 2016 | JPY | 545 | 553.5 | 543 | 551 | 551 | +8.5 (+1.57%) | 14,600 |
| 2 Nov 2016 | JPY | 558 | 558 | 532 | 542.5 | 542.5 | -24.5 (-4.32%) | 13,800 |
| 1 Nov 2016 | JPY | 578 | 582 | 563.5 | 567 | 567 | -11 (-1.90%) | 13,400 |
