| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | JPY | 780 | 802 | 769 | 769 | 769 | -8 (-1.03%) | 391,100 |
| 13 Dec 2016 | JPY | 759 | 778 | 758 | 777 | 777 | +22 (+2.91%) | 235,300 |
| 12 Dec 2016 | JPY | 746 | 762 | 740 | 755 | 755 | +12 (+1.62%) | 247,000 |
| 9 Dec 2016 | JPY | 735 | 746 | 733 | 743 | 743 | 0.0 (0.0%) | 170,500 |
| 8 Dec 2016 | JPY | 763 | 768 | 735 | 743 | 743 | -23 (-3.00%) | 362,200 |
| 7 Dec 2016 | JPY | 774 | 778 | 765 | 766 | 766 | -8 (-1.03%) | 179,200 |
| 6 Dec 2016 | JPY | 772 | 785 | 767 | 774 | 774 | +2 (+0.26%) | 153,800 |
| 5 Dec 2016 | JPY | 781 | 785 | 764 | 772 | 772 | -11 (-1.40%) | 258,400 |
| 2 Dec 2016 | JPY | 782 | 791 | 778 | 783 | 783 | +1 (+0.13%) | 149,600 |
| 1 Dec 2016 | JPY | 792 | 800 | 781 | 782 | 782 | -10 (-1.26%) | 174,400 |
| 30 Nov 2016 | JPY | 792 | 802 | 789 | 792 | 792 | -3 (-0.38%) | 140,000 |
| 29 Nov 2016 | JPY | 793 | 815 | 782 | 795 | 795 | -5 (-0.63%) | 390,400 |
| 28 Nov 2016 | JPY | 771 | 800 | 771 | 800 | 800 | +23 (+2.96%) | 208,200 |
| 25 Nov 2016 | JPY | 784 | 792 | 777 | 777 | 777 | -11 (-1.40%) | 145,100 |
| 24 Nov 2016 | JPY | 809 | 813 | 788 | 788 | 788 | -20 (-2.48%) | 298,500 |
| 22 Nov 2016 | JPY | 806 | 815 | 800 | 808 | 808 | -4 (-0.49%) | 170,000 |
| 21 Nov 2016 | JPY | 813 | 824 | 808 | 812 | 812 | -3 (-0.37%) | 239,900 |
| 18 Nov 2016 | JPY | 824 | 830 | 810 | 815 | 815 | -4 (-0.49%) | 260,900 |
| 17 Nov 2016 | JPY | 834 | 835 | 815 | 819 | 819 | -19 (-2.27%) | 167,100 |
| 16 Nov 2016 | JPY | 808 | 839 | 807 | 838 | 838 | +25 (+3.08%) | 351,000 |
| 15 Nov 2016 | JPY | 808 | 816 | 791 | 813 | 813 | -7 (-0.85%) | 230,100 |
| 14 Nov 2016 | JPY | 767 | 820 | 761 | 820 | 820 | +53 (+6.91%) | 446,000 |
| 11 Nov 2016 | JPY | 771 | 803 | 754 | 767 | 767 | -3 (-0.39%) | 716,400 |
| 10 Nov 2016 | JPY | 781 | 783 | 765 | 770 | 770 | +32 (+4.34%) | 260,700 |
| 9 Nov 2016 | JPY | 788 | 794 | 700 | 738 | 738 | -50 (-6.35%) | 700,800 |
| 8 Nov 2016 | JPY | 803 | 806 | 780 | 788 | 788 | -16 (-1.99%) | 145,500 |
| 7 Nov 2016 | JPY | 790 | 811 | 782 | 804 | 804 | +21 (+2.68%) | 251,700 |
| 4 Nov 2016 | JPY | 804 | 814 | 780 | 783 | 783 | -42 (-5.09%) | 366,500 |
| 2 Nov 2016 | JPY | 845 | 849 | 812 | 825 | 825 | -29 (-3.40%) | 290,200 |
| 1 Nov 2016 | JPY | 860 | 861 | 848 | 854 | 854 | -16 (-1.84%) | 205,700 |
