| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | JPY | 507 | 507 | 502 | 505 | 505 | +1 (+0.20%) | 13,600 |
| 13 Dec 2016 | JPY | 509 | 509 | 500 | 504 | 504 | +1 (+0.20%) | 14,000 |
| 12 Dec 2016 | JPY | 500 | 505 | 500 | 503 | 503 | +5 (+1.00%) | 11,700 |
| 9 Dec 2016 | JPY | 496 | 500 | 493 | 498 | 498 | +3 (+0.61%) | 20,800 |
| 8 Dec 2016 | JPY | 498 | 498 | 495 | 495 | 495 | +1 (+0.20%) | 9,300 |
| 7 Dec 2016 | JPY | 493 | 495 | 491 | 494 | 494 | +6 (+1.23%) | 5,300 |
| 6 Dec 2016 | JPY | 485 | 492 | 485 | 488 | 488 | -2 (-0.41%) | 15,200 |
| 5 Dec 2016 | JPY | 483 | 494 | 481 | 490 | 490 | -2 (-0.41%) | 23,600 |
| 2 Dec 2016 | JPY | 491 | 505 | 490 | 492 | 492 | -2 (-0.40%) | 37,800 |
| 1 Dec 2016 | JPY | 497 | 499 | 492 | 494 | 494 | +2 (+0.41%) | 17,200 |
| 30 Nov 2016 | JPY | 474 | 500 | 474 | 492 | 492 | +14 (+2.93%) | 49,500 |
| 29 Nov 2016 | JPY | 475 | 480 | 475 | 478 | 478 | -1 (-0.21%) | 26,700 |
| 28 Nov 2016 | JPY | 482 | 482 | 474 | 479 | 479 | +3 (+0.63%) | 8,200 |
| 25 Nov 2016 | JPY | 475 | 478 | 473 | 476 | 476 | -2 (-0.42%) | 10,800 |
| 24 Nov 2016 | JPY | 475 | 483 | 475 | 478 | 478 | +5 (+1.06%) | 17,500 |
| 22 Nov 2016 | JPY | 477 | 481 | 467 | 473 | 473 | -6 (-1.25%) | 25,000 |
| 21 Nov 2016 | JPY | 481 | 485 | 471 | 479 | 479 | +4 (+0.84%) | 13,700 |
| 18 Nov 2016 | JPY | 480 | 498 | 469 | 475 | 475 | +3 (+0.64%) | 65,400 |
| 17 Nov 2016 | JPY | 462 | 475 | 460 | 472 | 472 | +18 (+3.96%) | 28,900 |
| 16 Nov 2016 | JPY | 453 | 456 | 440 | 454 | 454 | +2 (+0.44%) | 29,900 |
| 15 Nov 2016 | JPY | 462 | 464 | 448 | 452 | 452 | -7 (-1.53%) | 32,400 |
| 14 Nov 2016 | JPY | 461 | 462 | 455 | 459 | 459 | +6 (+1.32%) | 11,900 |
| 11 Nov 2016 | JPY | 473 | 473 | 442 | 453 | 453 | -19 (-4.03%) | 44,600 |
| 10 Nov 2016 | JPY | 460 | 477 | 460 | 472 | 472 | +18 (+3.96%) | 31,400 |
| 9 Nov 2016 | JPY | 464 | 467 | 437 | 454 | 454 | -13 (-2.78%) | 36,100 |
| 8 Nov 2016 | JPY | 466 | 470 | 466 | 467 | 467 | -4 (-0.85%) | 7,500 |
| 7 Nov 2016 | JPY | 458 | 474 | 457 | 471 | 471 | +17 (+3.74%) | 23,100 |
| 4 Nov 2016 | JPY | 463 | 465 | 453 | 454 | 454 | -8 (-1.73%) | 37,600 |
| 2 Nov 2016 | JPY | 500 | 500 | 450 | 462 | 462 | -39 (-7.78%) | 114,200 |
| 1 Nov 2016 | JPY | 531 | 538 | 499 | 501 | 501 | -70 (-12.26%) | 162,200 |
