| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | JPY | 82,300 | 82,600 | 80,600 | 80,600 | 80,600 | -1,800 (-2.18%) | 2,445 |
| 22 Dec 2016 | JPY | 82,400 | 83,500 | 82,400 | 82,400 | 82,400 | -1,300 (-1.55%) | 1,431 |
| 21 Dec 2016 | JPY | 84,500 | 84,500 | 82,800 | 83,700 | 83,700 | +100 (+0.12%) | 1,540 |
| 20 Dec 2016 | JPY | 82,500 | 85,200 | 82,100 | 83,600 | 83,600 | +200 (+0.24%) | 1,593 |
| 19 Dec 2016 | JPY | 85,100 | 85,400 | 82,800 | 83,400 | 83,400 | -2,500 (-2.91%) | 1,670 |
| 16 Dec 2016 | JPY | 82,900 | 85,900 | 82,600 | 85,900 | 85,900 | +2,900 (+3.49%) | 2,666 |
| 15 Dec 2016 | JPY | 82,800 | 83,200 | 82,500 | 83,000 | 83,000 | -300 (-0.36%) | 998 |
| 14 Dec 2016 | JPY | 80,800 | 83,400 | 80,700 | 83,300 | 83,300 | +3,000 (+3.74%) | 2,177 |
| 13 Dec 2016 | JPY | 79,700 | 81,000 | 79,500 | 80,300 | 80,300 | +600 (+0.75%) | 1,429 |
| 12 Dec 2016 | JPY | 79,700 | 79,900 | 79,300 | 79,700 | 79,700 | +100 (+0.13%) | 816 |
| 9 Dec 2016 | JPY | 79,700 | 79,900 | 79,200 | 79,600 | 79,600 | 0.0 (0.0%) | 1,037 |
| 8 Dec 2016 | JPY | 79,300 | 79,600 | 78,900 | 79,600 | 79,600 | +500 (+0.63%) | 1,444 |
| 7 Dec 2016 | JPY | 79,000 | 79,300 | 78,200 | 79,100 | 79,100 | +100 (+0.13%) | 1,464 |
| 6 Dec 2016 | JPY | 79,600 | 79,600 | 78,800 | 79,000 | 79,000 | -100 (-0.13%) | 1,108 |
| 5 Dec 2016 | JPY | 79,700 | 79,700 | 78,700 | 79,100 | 79,100 | +100 (+0.13%) | 615 |
| 2 Dec 2016 | JPY | 78,400 | 79,900 | 78,400 | 79,000 | 79,000 | +500 (+0.64%) | 1,012 |
| 1 Dec 2016 | JPY | 79,600 | 80,000 | 78,500 | 78,500 | 78,500 | -900 (-1.13%) | 723 |
| 30 Nov 2016 | JPY | 80,000 | 80,500 | 79,100 | 79,400 | 79,400 | -600 (-0.75%) | 935 |
| 29 Nov 2016 | JPY | 79,100 | 80,900 | 79,100 | 80,000 | 80,000 | +100 (+0.13%) | 1,598 |
| 28 Nov 2016 | JPY | 79,000 | 80,000 | 78,100 | 79,900 | 79,900 | +1,500 (+1.91%) | 1,497 |
| 25 Nov 2016 | JPY | 78,600 | 78,800 | 78,100 | 78,400 | 78,400 | +200 (+0.26%) | 852 |
| 24 Nov 2016 | JPY | 78,000 | 79,300 | 77,900 | 78,200 | 78,200 | -100 (-0.13%) | 1,091 |
| 22 Nov 2016 | JPY | 78,400 | 79,200 | 77,900 | 78,300 | 78,300 | +200 (+0.26%) | 755 |
| 21 Nov 2016 | JPY | 78,100 | 78,700 | 77,500 | 78,100 | 78,100 | +400 (+0.51%) | 506 |
| 18 Nov 2016 | JPY | 78,700 | 79,200 | 77,700 | 77,700 | 77,700 | -800 (-1.02%) | 925 |
| 17 Nov 2016 | JPY | 77,300 | 79,200 | 76,900 | 78,500 | 78,500 | +1,000 (+1.29%) | 956 |
| 16 Nov 2016 | JPY | 76,200 | 77,500 | 76,200 | 77,500 | 77,500 | +1,300 (+1.71%) | 529 |
| 15 Nov 2016 | JPY | 77,000 | 77,000 | 75,000 | 76,200 | 76,200 | +1,300 (+1.74%) | 1,034 |
| 14 Nov 2016 | JPY | 74,700 | 75,000 | 74,200 | 74,900 | 74,900 | 0.0 (0.0%) | 503 |
| 11 Nov 2016 | JPY | 75,500 | 75,700 | 74,600 | 74,900 | 74,900 | -100 (-0.13%) | 627 |
