| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | JPY | 758 | 781 | 746.5 | 763.5 | 763.5 | +18 (+2.41%) | 1,343,200 |
| 16 Dec 2016 | JPY | 820.5 | 824.5 | 734.5 | 745.5 | 745.5 | -35 (-4.48%) | 3,814,600 |
| 15 Dec 2016 | JPY | 760 | 797.5 | 754 | 780.5 | 780.5 | +23.5 (+3.10%) | 1,018,000 |
| 14 Dec 2016 | JPY | 787.5 | 788 | 740 | 757 | 757 | -30.5 (-3.87%) | 1,238,000 |
| 13 Dec 2016 | JPY | 718 | 790 | 711.5 | 787.5 | 787.5 | +65 (+9.00%) | 1,393,800 |
| 12 Dec 2016 | JPY | 702.5 | 733 | 700.5 | 722.5 | 722.5 | +40.5 (+5.94%) | 660,200 |
| 9 Dec 2016 | JPY | 689 | 694 | 672 | 682 | 682 | -13.5 (-1.94%) | 500,600 |
| 8 Dec 2016 | JPY | 745.5 | 759 | 685.5 | 695.5 | 695.5 | -36.5 (-4.99%) | 853,600 |
| 7 Dec 2016 | JPY | 692.5 | 735 | 688.5 | 732 | 732 | +44.5 (+6.47%) | 695,400 |
| 6 Dec 2016 | JPY | 684 | 695.5 | 681 | 687.5 | 687.5 | +7 (+1.03%) | 350,600 |
| 5 Dec 2016 | JPY | 665 | 684.5 | 665 | 680.5 | 680.5 | +10.5 (+1.57%) | 430,000 |
| 2 Dec 2016 | JPY | 698.5 | 700 | 656 | 670 | 670 | -43.5 (-6.10%) | 1,377,400 |
| 1 Dec 2016 | JPY | 749.5 | 751 | 702.5 | 713.5 | 713.5 | -20.5 (-2.79%) | 939,400 |
| 30 Nov 2016 | JPY | 744 | 749.5 | 720.5 | 734 | 734 | -9.5 (-1.28%) | 577,800 |
| 29 Nov 2016 | JPY | 736 | 753 | 728 | 743.5 | 743.5 | +8.5 (+1.16%) | 418,800 |
| 28 Nov 2016 | JPY | 726.5 | 742 | 712.5 | 735 | 735 | -0.5 (-0.07%) | 427,600 |
| 25 Nov 2016 | JPY | 755.5 | 762.5 | 731 | 735.5 | 735.5 | -28.5 (-3.73%) | 491,200 |
| 24 Nov 2016 | JPY | 800 | 801 | 758 | 764 | 764 | -29 (-3.66%) | 458,000 |
| 22 Nov 2016 | JPY | 784.5 | 795.5 | 769 | 793 | 793 | +17 (+2.19%) | 210,000 |
| 21 Nov 2016 | JPY | 778.5 | 788.5 | 750 | 776 | 776 | +1 (+0.13%) | 403,200 |
| 18 Nov 2016 | JPY | 825 | 831 | 761.5 | 775 | 775 | -41.5 (-5.08%) | 732,800 |
| 17 Nov 2016 | JPY | 783 | 825 | 783 | 816.5 | 816.5 | +39 (+5.02%) | 557,800 |
| 16 Nov 2016 | JPY | 750 | 781.5 | 745 | 777.5 | 777.5 | +19 (+2.50%) | 246,600 |
| 15 Nov 2016 | JPY | 748 | 771 | 715 | 758.5 | 758.5 | +10.5 (+1.40%) | 575,800 |
| 14 Nov 2016 | JPY | 762.5 | 785 | 737.5 | 748 | 748 | -23 (-2.98%) | 685,600 |
| 11 Nov 2016 | JPY | 828 | 828 | 759.5 | 771 | 771 | -57.5 (-6.94%) | 546,200 |
| 10 Nov 2016 | JPY | 864.5 | 866 | 815 | 828.5 | 828.5 | +15 (+1.84%) | 443,400 |
| 9 Nov 2016 | JPY | 865 | 865 | 763.5 | 813.5 | 813.5 | -31.5 (-3.73%) | 718,200 |
| 8 Nov 2016 | JPY | 849 | 871.5 | 841 | 845 | 845 | +11 (+1.32%) | 341,800 |
| 7 Nov 2016 | JPY | 835 | 844.5 | 809 | 834 | 834 | -6 (-0.71%) | 372,600 |
