| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | JPY | 506 | 514 | 500 | 503 | 503 | -5 (-0.98%) | 18,000 |
| 20 Dec 2016 | JPY | 511 | 513 | 506 | 508 | 508 | +1 (+0.20%) | 5,800 |
| 19 Dec 2016 | JPY | 510 | 510 | 507 | 507 | 507 | -5 (-0.98%) | 9,300 |
| 16 Dec 2016 | JPY | 526 | 526 | 505 | 512 | 512 | -14 (-2.66%) | 33,300 |
| 15 Dec 2016 | JPY | 522 | 530 | 522 | 526 | 526 | +6 (+1.15%) | 19,800 |
| 14 Dec 2016 | JPY | 527 | 542 | 512 | 520 | 520 | -5 (-0.95%) | 38,200 |
| 13 Dec 2016 | JPY | 515 | 525 | 515 | 525 | 525 | +14 (+2.74%) | 14,300 |
| 12 Dec 2016 | JPY | 516 | 516 | 510 | 511 | 511 | +1 (+0.20%) | 3,300 |
| 9 Dec 2016 | JPY | 511 | 521 | 509 | 510 | 510 | -1 (-0.20%) | 8,600 |
| 8 Dec 2016 | JPY | 524 | 534 | 506 | 511 | 511 | -7 (-1.35%) | 17,000 |
| 7 Dec 2016 | JPY | 518 | 522 | 515 | 518 | 518 | +1 (+0.19%) | 9,600 |
| 6 Dec 2016 | JPY | 513 | 518 | 513 | 517 | 517 | +6 (+1.17%) | 16,900 |
| 5 Dec 2016 | JPY | 510 | 514 | 510 | 511 | 511 | 0.0 (0.0%) | 4,300 |
| 2 Dec 2016 | JPY | 514 | 514 | 508 | 511 | 511 | 0.0 (0.0%) | 4,200 |
| 1 Dec 2016 | JPY | 512 | 512 | 506 | 511 | 511 | -1 (-0.20%) | 7,100 |
| 30 Nov 2016 | JPY | 508 | 516 | 508 | 512 | 512 | +5 (+0.99%) | 4,400 |
| 29 Nov 2016 | JPY | 503 | 515 | 503 | 507 | 507 | -4 (-0.78%) | 8,800 |
| 28 Nov 2016 | JPY | 510 | 517 | 507 | 511 | 511 | +7 (+1.39%) | 10,300 |
| 25 Nov 2016 | JPY | 510 | 512 | 504 | 504 | 504 | -3 (-0.59%) | 16,200 |
| 24 Nov 2016 | JPY | 508 | 514 | 501 | 507 | 507 | -8 (-1.55%) | 27,100 |
| 22 Nov 2016 | JPY | 523 | 529 | 515 | 515 | 515 | -3 (-0.58%) | 27,300 |
| 21 Nov 2016 | JPY | 523 | 525 | 508 | 518 | 518 | +1 (+0.19%) | 16,400 |
| 18 Nov 2016 | JPY | 500 | 523 | 500 | 517 | 517 | +24 (+4.87%) | 19,600 |
| 17 Nov 2016 | JPY | 491 | 500 | 490 | 493 | 493 | -8 (-1.60%) | 800 |
| 16 Nov 2016 | JPY | 487 | 501 | 486 | 501 | 501 | +14 (+2.87%) | 3,900 |
| 15 Nov 2016 | JPY | 489 | 494 | 484 | 487 | 487 | -2 (-0.41%) | 900 |
| 14 Nov 2016 | JPY | 490 | 495 | 477 | 489 | 489 | -1 (-0.20%) | 4,500 |
| 11 Nov 2016 | JPY | 495 | 500 | 486 | 490 | 490 | -1 (-0.20%) | 17,800 |
| 10 Nov 2016 | JPY | 498 | 501 | 485 | 491 | 491 | +25 (+5.36%) | 5,300 |
| 9 Nov 2016 | JPY | 500 | 501 | 461 | 466 | 466 | -30 (-6.05%) | 12,200 |
