| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | JPY | 240,800 | 244,300 | 240,800 | 244,300 | 244,300 | +3,800 (+1.58%) | 614 |
| 21 Dec 2016 | JPY | 240,000 | 241,800 | 240,000 | 240,500 | 240,500 | -900 (-0.37%) | 795 |
| 20 Dec 2016 | JPY | 240,900 | 242,200 | 239,200 | 241,400 | 241,400 | -500 (-0.21%) | 1,182 |
| 19 Dec 2016 | JPY | 241,200 | 244,300 | 240,500 | 241,900 | 241,900 | +400 (+0.17%) | 1,181 |
| 16 Dec 2016 | JPY | 244,100 | 244,400 | 239,500 | 241,500 | 241,500 | -1,300 (-0.54%) | 835 |
| 15 Dec 2016 | JPY | 244,500 | 244,500 | 241,500 | 242,800 | 242,800 | -700 (-0.29%) | 622 |
| 14 Dec 2016 | JPY | 240,500 | 245,000 | 239,700 | 243,500 | 243,500 | +4,000 (+1.67%) | 980 |
| 13 Dec 2016 | JPY | 239,000 | 242,500 | 237,600 | 239,500 | 239,500 | +1,400 (+0.59%) | 1,042 |
| 12 Dec 2016 | JPY | 239,200 | 241,900 | 238,000 | 238,100 | 238,100 | -1,200 (-0.50%) | 1,329 |
| 9 Dec 2016 | JPY | 241,000 | 243,900 | 239,200 | 239,300 | 239,300 | -1,800 (-0.75%) | 1,230 |
| 8 Dec 2016 | JPY | 240,300 | 242,800 | 239,700 | 241,100 | 241,100 | -600 (-0.25%) | 622 |
| 7 Dec 2016 | JPY | 240,700 | 242,500 | 239,600 | 241,700 | 241,700 | +400 (+0.17%) | 530 |
| 6 Dec 2016 | JPY | 241,100 | 242,300 | 241,000 | 241,300 | 241,300 | -1,500 (-0.62%) | 449 |
| 5 Dec 2016 | JPY | 242,700 | 245,700 | 241,500 | 242,800 | 242,800 | -1,200 (-0.49%) | 937 |
| 2 Dec 2016 | JPY | 246,000 | 246,000 | 242,400 | 244,000 | 244,000 | 0.0 (0.0%) | 956 |
| 1 Dec 2016 | JPY | 244,400 | 247,000 | 243,900 | 244,000 | 244,000 | -1,700 (-0.69%) | 1,376 |
| 30 Nov 2016 | JPY | 244,600 | 247,000 | 243,000 | 245,700 | 245,700 | +3,400 (+1.40%) | 1,455 |
| 29 Nov 2016 | JPY | 246,400 | 248,200 | 241,500 | 242,300 | 242,300 | -4,000 (-1.62%) | 878 |
| 28 Nov 2016 | JPY | 239,400 | 248,600 | 239,400 | 246,300 | 246,300 | +5,900 (+2.45%) | 1,686 |
| 25 Nov 2016 | JPY | 244,000 | 244,000 | 240,400 | 240,400 | 240,400 | -3,100 (-1.27%) | 636 |
| 24 Nov 2016 | JPY | 243,200 | 245,000 | 241,500 | 243,500 | 243,500 | +600 (+0.25%) | 813 |
| 22 Nov 2016 | JPY | 235,500 | 245,000 | 235,500 | 242,900 | 242,900 | +6,900 (+2.92%) | 1,607 |
| 21 Nov 2016 | JPY | 237,200 | 240,000 | 235,900 | 236,000 | 236,000 | -2,300 (-0.97%) | 679 |
| 18 Nov 2016 | JPY | 238,300 | 240,500 | 237,600 | 238,300 | 238,300 | -900 (-0.38%) | 869 |
| 17 Nov 2016 | JPY | 235,000 | 240,900 | 234,700 | 239,200 | 239,200 | +2,300 (+0.97%) | 1,387 |
| 16 Nov 2016 | JPY | 232,300 | 237,200 | 231,500 | 236,900 | 236,900 | +4,600 (+1.98%) | 1,880 |
| 15 Nov 2016 | JPY | 233,000 | 236,000 | 230,900 | 232,300 | 232,300 | -2,300 (-0.98%) | 2,758 |
| 14 Nov 2016 | JPY | 236,600 | 239,200 | 231,400 | 234,600 | 234,600 | -4,800 (-2.01%) | 2,790 |
| 11 Nov 2016 | JPY | 244,700 | 245,000 | 236,500 | 239,400 | 239,400 | -2,600 (-1.07%) | 1,925 |
| 10 Nov 2016 | JPY | 244,100 | 248,300 | 241,400 | 242,000 | 242,000 | -2,000 (-0.82%) | 1,825 |
