| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | JPY | 79,900 | 80,100 | 79,000 | 79,900 | 79,900 | 0.0 (0.0%) | 942 |
| 20 Dec 2016 | JPY | 79,400 | 80,800 | 79,200 | 79,900 | 79,900 | 0.0 (0.0%) | 358 |
| 19 Dec 2016 | JPY | 79,200 | 80,200 | 79,200 | 79,900 | 79,900 | +400 (+0.50%) | 605 |
| 16 Dec 2016 | JPY | 79,600 | 79,700 | 78,900 | 79,500 | 79,500 | -500 (-0.63%) | 499 |
| 15 Dec 2016 | JPY | 79,600 | 80,200 | 79,000 | 80,000 | 80,000 | +400 (+0.50%) | 521 |
| 14 Dec 2016 | JPY | 78,500 | 79,600 | 78,500 | 79,600 | 79,600 | +1,300 (+1.66%) | 527 |
| 13 Dec 2016 | JPY | 78,300 | 78,600 | 78,200 | 78,300 | 78,300 | +200 (+0.26%) | 208 |
| 12 Dec 2016 | JPY | 78,100 | 78,700 | 78,000 | 78,100 | 78,100 | -200 (-0.26%) | 328 |
| 9 Dec 2016 | JPY | 78,100 | 78,500 | 78,000 | 78,300 | 78,300 | +200 (+0.26%) | 248 |
| 8 Dec 2016 | JPY | 77,800 | 78,600 | 77,800 | 78,100 | 78,100 | -100 (-0.13%) | 704 |
| 7 Dec 2016 | JPY | 77,800 | 78,300 | 77,700 | 78,200 | 78,200 | +300 (+0.39%) | 380 |
| 6 Dec 2016 | JPY | 77,800 | 78,200 | 77,400 | 77,900 | 77,900 | -100 (-0.13%) | 350 |
| 5 Dec 2016 | JPY | 77,900 | 78,600 | 77,800 | 78,000 | 78,000 | +200 (+0.26%) | 257 |
| 2 Dec 2016 | JPY | 78,200 | 78,900 | 77,800 | 77,800 | 77,800 | -400 (-0.51%) | 326 |
| 1 Dec 2016 | JPY | 78,400 | 78,900 | 78,000 | 78,200 | 78,200 | -200 (-0.26%) | 213 |
| 30 Nov 2016 | JPY | 77,800 | 78,400 | 77,600 | 78,400 | 78,400 | +400 (+0.51%) | 280 |
| 29 Nov 2016 | JPY | 77,200 | 78,500 | 77,200 | 78,000 | 78,000 | +500 (+0.65%) | 280 |
| 28 Nov 2016 | JPY | 77,500 | 77,500 | 77,100 | 77,500 | 77,500 | +400 (+0.52%) | 530 |
| 25 Nov 2016 | JPY | 77,800 | 77,900 | 77,100 | 77,100 | 77,100 | -700 (-0.90%) | 356 |
| 24 Nov 2016 | JPY | 77,800 | 78,100 | 77,500 | 77,800 | 77,800 | -200 (-0.26%) | 615 |
| 22 Nov 2016 | JPY | 77,900 | 78,200 | 77,600 | 78,000 | 78,000 | -300 (-0.38%) | 755 |
| 21 Nov 2016 | JPY | 79,500 | 79,500 | 77,800 | 78,300 | 78,300 | -400 (-0.51%) | 216 |
| 18 Nov 2016 | JPY | 79,500 | 80,000 | 78,100 | 78,700 | 78,700 | -300 (-0.38%) | 454 |
| 17 Nov 2016 | JPY | 77,000 | 79,200 | 77,000 | 79,000 | 79,000 | +1,800 (+2.33%) | 474 |
| 16 Nov 2016 | JPY | 76,600 | 77,400 | 76,600 | 77,200 | 77,200 | +200 (+0.26%) | 278 |
| 15 Nov 2016 | JPY | 76,200 | 77,000 | 76,000 | 77,000 | 77,000 | +800 (+1.05%) | 326 |
| 14 Nov 2016 | JPY | 76,500 | 76,800 | 76,000 | 76,200 | 76,200 | -700 (-0.91%) | 245 |
| 11 Nov 2016 | JPY | 76,200 | 77,000 | 76,100 | 76,900 | 76,900 | +1,000 (+1.32%) | 287 |
| 10 Nov 2016 | JPY | 76,500 | 76,700 | 75,900 | 75,900 | 75,900 | 0.0 (0.0%) | 359 |
| 9 Nov 2016 | JPY | 76,900 | 77,500 | 75,300 | 75,900 | 75,900 | -1,100 (-1.43%) | 507 |
