| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | JPY | 782 | 790 | 780 | 790 | 790 | +4 (+0.51%) | 96,000 |
| 26 Dec 2016 | JPY | 792 | 796 | 784 | 786 | 786 | -10 (-1.26%) | 83,600 |
| 22 Dec 2016 | JPY | 800 | 803 | 793 | 796 | 796 | -5 (-0.62%) | 53,300 |
| 21 Dec 2016 | JPY | 808 | 808 | 797 | 801 | 801 | -7 (-0.87%) | 95,600 |
| 20 Dec 2016 | JPY | 804 | 815 | 803 | 808 | 808 | +6 (+0.75%) | 93,100 |
| 19 Dec 2016 | JPY | 807 | 816 | 801 | 802 | 802 | -15 (-1.84%) | 86,800 |
| 16 Dec 2016 | JPY | 821 | 823 | 807 | 817 | 817 | -1 (-0.12%) | 54,100 |
| 15 Dec 2016 | JPY | 812 | 822 | 808 | 818 | 818 | 0.0 (0.0%) | 66,100 |
| 14 Dec 2016 | JPY | 820 | 834 | 811 | 818 | 818 | +10 (+1.24%) | 113,200 |
| 13 Dec 2016 | JPY | 805 | 810 | 801 | 808 | 808 | -3 (-0.37%) | 47,700 |
| 12 Dec 2016 | JPY | 815 | 820 | 803 | 811 | 811 | +3 (+0.37%) | 60,600 |
| 9 Dec 2016 | JPY | 792 | 816 | 791 | 808 | 808 | +10 (+1.25%) | 97,100 |
| 8 Dec 2016 | JPY | 820 | 825 | 797 | 798 | 798 | -20 (-2.44%) | 122,700 |
| 7 Dec 2016 | JPY | 827 | 830 | 817 | 818 | 818 | -12 (-1.45%) | 92,100 |
| 6 Dec 2016 | JPY | 828 | 843 | 828 | 830 | 830 | +5 (+0.61%) | 54,700 |
| 5 Dec 2016 | JPY | 827 | 840 | 821 | 825 | 825 | -22 (-2.60%) | 65,000 |
| 2 Dec 2016 | JPY | 860 | 860 | 844 | 847 | 847 | -17 (-1.97%) | 107,200 |
| 1 Dec 2016 | JPY | 889 | 889 | 855 | 864 | 864 | -15 (-1.71%) | 139,200 |
| 30 Nov 2016 | JPY | 899 | 899 | 875 | 879 | 879 | +9 (+1.03%) | 196,800 |
| 29 Nov 2016 | JPY | 868 | 884 | 841 | 870 | 870 | 0.0 (0.0%) | 244,000 |
| 28 Nov 2016 | JPY | 829 | 870 | 816 | 870 | 870 | +54 (+6.62%) | 202,400 |
| 25 Nov 2016 | JPY | 815 | 829 | 806 | 816 | 816 | +10 (+1.24%) | 157,200 |
| 24 Nov 2016 | JPY | 822 | 822 | 806 | 806 | 806 | +2 (+0.25%) | 99,400 |
| 22 Nov 2016 | JPY | 811 | 819 | 802 | 804 | 804 | -18 (-2.19%) | 91,200 |
| 21 Nov 2016 | JPY | 825 | 839 | 820 | 822 | 822 | -6 (-0.72%) | 69,100 |
| 18 Nov 2016 | JPY | 830 | 842 | 813 | 828 | 828 | +8 (+0.98%) | 111,900 |
| 17 Nov 2016 | JPY | 821 | 833 | 816 | 820 | 820 | -24 (-2.84%) | 125,800 |
| 16 Nov 2016 | JPY | 820 | 848 | 817 | 844 | 844 | +32 (+3.94%) | 168,000 |
| 15 Nov 2016 | JPY | 800 | 820 | 785 | 812 | 812 | +12 (+1.50%) | 106,000 |
| 14 Nov 2016 | JPY | 779 | 820 | 779 | 800 | 800 | +30 (+3.90%) | 153,900 |
