| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | JPY | 419 | 427 | 417 | 420 | 420 | +6 (+1.45%) | 264,800 |
| 13 Dec 2016 | JPY | 411 | 420 | 411 | 414 | 414 | -1 (-0.24%) | 142,000 |
| 12 Dec 2016 | JPY | 410 | 421 | 410 | 415 | 415 | +8 (+1.97%) | 202,100 |
| 9 Dec 2016 | JPY | 403 | 417 | 403 | 407 | 407 | +1 (+0.25%) | 199,600 |
| 8 Dec 2016 | JPY | 417 | 417 | 404 | 406 | 406 | -5 (-1.22%) | 217,900 |
| 7 Dec 2016 | JPY | 409 | 429 | 408 | 411 | 411 | +10 (+2.49%) | 422,600 |
| 6 Dec 2016 | JPY | 406 | 409 | 400 | 401 | 401 | -5 (-1.23%) | 132,700 |
| 5 Dec 2016 | JPY | 399 | 410 | 397 | 406 | 406 | +5 (+1.25%) | 128,400 |
| 2 Dec 2016 | JPY | 407 | 409 | 400 | 401 | 401 | -7 (-1.72%) | 203,000 |
| 1 Dec 2016 | JPY | 411 | 415 | 408 | 408 | 408 | -5 (-1.21%) | 139,600 |
| 30 Nov 2016 | JPY | 420 | 424 | 409 | 413 | 413 | -8 (-1.90%) | 249,700 |
| 29 Nov 2016 | JPY | 423 | 430 | 417 | 421 | 421 | -10 (-2.32%) | 217,900 |
| 28 Nov 2016 | JPY | 413 | 445 | 413 | 431 | 431 | +19 (+4.61%) | 354,400 |
| 25 Nov 2016 | JPY | 413 | 424 | 411 | 412 | 412 | -4 (-0.96%) | 199,200 |
| 24 Nov 2016 | JPY | 406 | 422 | 406 | 416 | 416 | +11 (+2.72%) | 378,400 |
| 22 Nov 2016 | JPY | 407 | 411 | 397 | 405 | 405 | -5 (-1.22%) | 277,700 |
| 21 Nov 2016 | JPY | 413 | 415 | 410 | 410 | 410 | -3 (-0.73%) | 206,900 |
| 18 Nov 2016 | JPY | 410 | 418 | 407 | 413 | 413 | +6 (+1.47%) | 134,000 |
| 17 Nov 2016 | JPY | 410 | 411 | 401 | 407 | 407 | -2 (-0.49%) | 117,000 |
| 16 Nov 2016 | JPY | 410 | 419 | 404 | 409 | 409 | +1 (+0.25%) | 177,000 |
| 15 Nov 2016 | JPY | 401 | 408 | 392 | 408 | 408 | +8 (+2%) | 153,300 |
| 14 Nov 2016 | JPY | 390 | 407 | 388 | 400 | 400 | +10 (+2.56%) | 219,000 |
| 11 Nov 2016 | JPY | 405 | 410 | 388 | 390 | 390 | -15 (-3.70%) | 431,400 |
| 10 Nov 2016 | JPY | 418 | 420 | 402 | 405 | 405 | +1 (+0.25%) | 253,900 |
| 9 Nov 2016 | JPY | 428 | 431 | 390 | 404 | 404 | -24 (-5.61%) | 480,600 |
| 8 Nov 2016 | JPY | 427 | 435 | 427 | 428 | 428 | -2 (-0.47%) | 126,700 |
| 7 Nov 2016 | JPY | 420 | 432 | 419 | 430 | 430 | +9 (+2.14%) | 142,700 |
| 4 Nov 2016 | JPY | 424 | 427 | 416 | 421 | 421 | -7 (-1.64%) | 265,800 |
| 2 Nov 2016 | JPY | 432 | 438 | 427 | 428 | 428 | -10 (-2.28%) | 196,900 |
| 1 Nov 2016 | JPY | 425 | 439 | 421 | 438 | 438 | +12 (+2.82%) | 283,800 |
