| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2016 | JPY | 478.5 | 480.5 | 453 | 458.5 | 458.5 | -27.5 (-5.66%) | 1,765,000 |
| 30 Nov 2016 | JPY | 499 | 501.5 | 486 | 486 | 486 | -14.5 (-2.90%) | 1,266,800 |
| 29 Nov 2016 | JPY | 505.5 | 510 | 498 | 500.5 | 500.5 | -9.5 (-1.86%) | 398,400 |
| 28 Nov 2016 | JPY | 501 | 512 | 496 | 510 | 510 | +9 (+1.80%) | 340,800 |
| 25 Nov 2016 | JPY | 510 | 513 | 499 | 501 | 501 | -9.5 (-1.86%) | 560,000 |
| 24 Nov 2016 | JPY | 520 | 523 | 509.5 | 510.5 | 510.5 | -0.5 (-0.10%) | 435,200 |
| 22 Nov 2016 | JPY | 512 | 517 | 508 | 511 | 511 | -6.5 (-1.26%) | 354,000 |
| 21 Nov 2016 | JPY | 519.5 | 528 | 502 | 517.5 | 517.5 | -2 (-0.38%) | 562,200 |
| 18 Nov 2016 | JPY | 524 | 529 | 514.5 | 519.5 | 519.5 | +2 (+0.39%) | 463,200 |
| 17 Nov 2016 | JPY | 530.5 | 534.5 | 512 | 517.5 | 517.5 | -20.5 (-3.81%) | 649,600 |
| 16 Nov 2016 | JPY | 515 | 539 | 511 | 538 | 538 | +28 (+5.49%) | 409,800 |
| 15 Nov 2016 | JPY | 532.5 | 533 | 505 | 510 | 510 | -25 (-4.67%) | 684,000 |
| 14 Nov 2016 | JPY | 566 | 567 | 532.5 | 535 | 535 | -14 (-2.55%) | 466,400 |
| 11 Nov 2016 | JPY | 544.5 | 551.5 | 531 | 549 | 549 | +13.5 (+2.52%) | 351,200 |
| 10 Nov 2016 | JPY | 541.5 | 541.5 | 526 | 535.5 | 535.5 | +24 (+4.69%) | 251,600 |
| 9 Nov 2016 | JPY | 548.5 | 553.5 | 497.5 | 511.5 | 511.5 | -31.5 (-5.80%) | 450,000 |
| 8 Nov 2016 | JPY | 535 | 548.5 | 535 | 543 | 543 | +10.5 (+1.97%) | 167,000 |
| 7 Nov 2016 | JPY | 549 | 550.5 | 527.5 | 532.5 | 532.5 | -14 (-2.56%) | 341,600 |
| 4 Nov 2016 | JPY | 550 | 550 | 529 | 546.5 | 546.5 | -2.5 (-0.46%) | 297,400 |
| 2 Nov 2016 | JPY | 556 | 563.5 | 548 | 549 | 549 | -17 (-3.00%) | 249,400 |
| 1 Nov 2016 | JPY | 560.5 | 569.5 | 556 | 566 | 566 | -1 (-0.18%) | 193,600 |
| 31 Oct 2016 | JPY | 569 | 571.5 | 562.5 | 567 | 567 | +4 (+0.71%) | 169,000 |
| 28 Oct 2016 | JPY | 563 | 566 | 553.5 | 563 | 563 | 0.0 (0.0%) | 203,200 |
| 27 Oct 2016 | JPY | 570 | 573.5 | 561 | 563 | 563 | -11 (-1.92%) | 134,200 |
| 26 Oct 2016 | JPY | 566 | 577 | 561.5 | 574 | 574 | +11 (+1.95%) | 143,600 |
| 25 Oct 2016 | JPY | 563.5 | 570.5 | 558.5 | 563 | 563 | -3.5 (-0.62%) | 196,400 |
| 24 Oct 2016 | JPY | 571 | 582.5 | 565.5 | 566.5 | 566.5 | -4.5 (-0.79%) | 134,600 |
| 21 Oct 2016 | JPY | 587 | 588.5 | 570.5 | 571 | 571 | -13 (-2.23%) | 154,800 |
| 20 Oct 2016 | JPY | 595 | 600 | 580 | 584 | 584 | -10 (-1.68%) | 270,000 |
| 19 Oct 2016 | JPY | 576 | 595 | 576 | 594 | 594 | +16 (+2.77%) | 396,000 |
