| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | JPY | 726.5 | 737.25 | 718.75 | 737.25 | 737.25 | +9.5 (+1.31%) | 66,400 |
| 19 Dec 2016 | JPY | 731.5 | 739.5 | 727.5 | 727.75 | 727.75 | -3.25 (-0.44%) | 46,800 |
| 16 Dec 2016 | JPY | 743.5 | 749 | 731 | 731 | 731 | -11.5 (-1.55%) | 58,800 |
| 15 Dec 2016 | JPY | 732.5 | 742.5 | 727.75 | 742.5 | 742.5 | +5 (+0.68%) | 74,000 |
| 14 Dec 2016 | JPY | 753.75 | 755 | 731.75 | 737.5 | 737.5 | -15 (-1.99%) | 80,000 |
| 13 Dec 2016 | JPY | 772.5 | 773.75 | 751.25 | 752.5 | 752.5 | -2.5 (-0.33%) | 143,600 |
| 12 Dec 2016 | JPY | 733.75 | 762.5 | 733.75 | 755 | 755 | +21.5 (+2.93%) | 128,400 |
| 9 Dec 2016 | JPY | 711.75 | 745 | 711.75 | 733.5 | 733.5 | +22.5 (+3.16%) | 64,000 |
| 8 Dec 2016 | JPY | 728.25 | 728.25 | 709.75 | 711 | 711 | -11.25 (-1.56%) | 60,400 |
| 7 Dec 2016 | JPY | 718.5 | 729.75 | 717.5 | 722.25 | 722.25 | +5.25 (+0.73%) | 33,600 |
| 6 Dec 2016 | JPY | 737.5 | 737.5 | 712.5 | 717 | 717 | -14.5 (-1.98%) | 57,200 |
| 5 Dec 2016 | JPY | 712.5 | 735.25 | 709 | 731.5 | 731.5 | +8.25 (+1.14%) | 56,400 |
| 2 Dec 2016 | JPY | 742.25 | 742.25 | 716.25 | 723.25 | 723.25 | -23.25 (-3.11%) | 128,800 |
| 1 Dec 2016 | JPY | 763.75 | 763.75 | 737.75 | 746.5 | 746.5 | -17.25 (-2.26%) | 110,800 |
| 30 Nov 2016 | JPY | 787.5 | 790 | 747.5 | 763.75 | 763.75 | -21.25 (-2.71%) | 119,600 |
| 29 Nov 2016 | JPY | 770 | 795 | 765 | 785 | 785 | +25 (+3.29%) | 128,800 |
| 28 Nov 2016 | JPY | 744.75 | 763.75 | 727.5 | 760 | 760 | +25 (+3.40%) | 128,400 |
| 25 Nov 2016 | JPY | 758.75 | 758.75 | 727.25 | 735 | 735 | -12.25 (-1.64%) | 172,000 |
| 24 Nov 2016 | JPY | 767.5 | 767.5 | 741.25 | 747.25 | 747.25 | -12.75 (-1.68%) | 185,600 |
| 22 Nov 2016 | JPY | 768.75 | 768.75 | 745.25 | 760 | 760 | -12.5 (-1.62%) | 178,400 |
| 21 Nov 2016 | JPY | 812.5 | 812.5 | 770 | 772.5 | 772.5 | -30 (-3.74%) | 131,600 |
| 18 Nov 2016 | JPY | 818.75 | 825 | 785 | 802.5 | 802.5 | -12.5 (-1.53%) | 102,400 |
| 17 Nov 2016 | JPY | 803.75 | 837.5 | 803.75 | 815 | 815 | +13.75 (+1.72%) | 138,400 |
| 16 Nov 2016 | JPY | 803.75 | 825 | 797.5 | 801.25 | 801.25 | +10 (+1.26%) | 166,000 |
| 15 Nov 2016 | JPY | 848.75 | 848.75 | 768.75 | 791.25 | 791.25 | -106.25 (-11.84%) | 465,600 |
| 14 Nov 2016 | JPY | 880 | 912.5 | 862.5 | 897.5 | 897.5 | +16.25 (+1.84%) | 167,200 |
| 11 Nov 2016 | JPY | 863.75 | 896.25 | 827.5 | 881.25 | 881.25 | +3.75 (+0.43%) | 213,200 |
| 10 Nov 2016 | JPY | 830 | 880 | 818.75 | 877.5 | 877.5 | +65 (+8%) | 267,600 |
| 9 Nov 2016 | JPY | 825 | 836.25 | 738.75 | 812.5 | 812.5 | +2.5 (+0.31%) | 206,000 |
| 8 Nov 2016 | JPY | 827.5 | 827.5 | 805 | 810 | 810 | -7.5 (-0.92%) | 36,000 |
