| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | JPY | 276,000 | 280,000 | 276,000 | 279,900 | 279,900 | -4,100 (-1.44%) | 3,972 |
| 27 Dec 2016 | JPY | 283,800 | 284,000 | 282,400 | 284,000 | 284,000 | +1,000 (+0.35%) | 3,148 |
| 26 Dec 2016 | JPY | 281,100 | 283,500 | 281,000 | 283,000 | 283,000 | +1,500 (+0.53%) | 4,049 |
| 22 Dec 2016 | JPY | 280,000 | 281,600 | 279,400 | 281,500 | 281,500 | +1,000 (+0.36%) | 2,206 |
| 21 Dec 2016 | JPY | 281,500 | 281,700 | 280,100 | 280,500 | 280,500 | -1,300 (-0.46%) | 1,637 |
| 20 Dec 2016 | JPY | 279,500 | 282,000 | 278,300 | 281,800 | 281,800 | +1,600 (+0.57%) | 1,823 |
| 19 Dec 2016 | JPY | 279,000 | 280,200 | 278,600 | 280,200 | 280,200 | +1,000 (+0.36%) | 1,941 |
| 16 Dec 2016 | JPY | 278,000 | 280,000 | 277,600 | 279,200 | 279,200 | +1,100 (+0.40%) | 1,971 |
| 15 Dec 2016 | JPY | 275,300 | 278,300 | 275,300 | 278,100 | 278,100 | +300 (+0.11%) | 1,208 |
| 14 Dec 2016 | JPY | 277,900 | 278,400 | 277,100 | 277,800 | 277,800 | 0.0 (0.0%) | 1,073 |
| 13 Dec 2016 | JPY | 279,100 | 280,000 | 277,500 | 277,800 | 277,800 | -1,500 (-0.54%) | 1,198 |
| 12 Dec 2016 | JPY | 277,200 | 280,800 | 277,200 | 279,300 | 279,300 | +500 (+0.18%) | 1,634 |
| 9 Dec 2016 | JPY | 278,700 | 279,700 | 278,100 | 278,800 | 278,800 | +100 (+0.04%) | 1,400 |
| 8 Dec 2016 | JPY | 275,200 | 279,900 | 275,200 | 278,700 | 278,700 | +3,500 (+1.27%) | 2,213 |
| 7 Dec 2016 | JPY | 272,900 | 275,900 | 272,900 | 275,200 | 275,200 | +1,700 (+0.62%) | 1,580 |
| 6 Dec 2016 | JPY | 272,900 | 273,900 | 272,900 | 273,500 | 273,500 | +600 (+0.22%) | 883 |
| 5 Dec 2016 | JPY | 274,000 | 274,500 | 272,000 | 272,900 | 272,900 | -1,100 (-0.40%) | 1,241 |
| 2 Dec 2016 | JPY | 274,300 | 274,800 | 271,800 | 274,000 | 274,000 | -100 (-0.04%) | 1,447 |
| 1 Dec 2016 | JPY | 273,500 | 274,900 | 273,100 | 274,100 | 274,100 | +800 (+0.29%) | 1,440 |
| 30 Nov 2016 | JPY | 270,000 | 273,500 | 270,000 | 273,300 | 273,300 | +3,100 (+1.15%) | 1,826 |
| 29 Nov 2016 | JPY | 269,500 | 271,500 | 268,800 | 270,200 | 270,200 | +700 (+0.26%) | 1,636 |
| 28 Nov 2016 | JPY | 267,000 | 269,700 | 266,700 | 269,500 | 269,500 | +2,700 (+1.01%) | 1,243 |
| 25 Nov 2016 | JPY | 268,000 | 268,400 | 266,800 | 266,800 | 266,800 | -2,100 (-0.78%) | 934 |
| 24 Nov 2016 | JPY | 267,000 | 269,700 | 267,000 | 268,900 | 268,900 | +700 (+0.26%) | 1,058 |
| 22 Nov 2016 | JPY | 267,200 | 268,800 | 265,400 | 268,200 | 268,200 | +600 (+0.22%) | 1,243 |
| 21 Nov 2016 | JPY | 265,900 | 268,600 | 265,100 | 267,600 | 267,600 | +1,700 (+0.64%) | 1,297 |
| 18 Nov 2016 | JPY | 266,600 | 266,900 | 265,800 | 265,900 | 265,900 | +100 (+0.04%) | 713 |
| 17 Nov 2016 | JPY | 265,600 | 267,200 | 263,700 | 265,800 | 265,800 | -700 (-0.26%) | 1,392 |
| 16 Nov 2016 | JPY | 263,500 | 266,500 | 263,300 | 266,500 | 266,500 | +3,300 (+1.25%) | 1,261 |
| 15 Nov 2016 | JPY | 262,500 | 263,200 | 261,000 | 263,200 | 263,200 | +1,400 (+0.53%) | 787 |
