| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | JPY | 513 | 518 | 512 | 517 | 517 | +3 (+0.58%) | 37,000 |
| 13 Dec 2016 | JPY | 510 | 515 | 510 | 514 | 514 | +2 (+0.39%) | 38,000 |
| 12 Dec 2016 | JPY | 509 | 512 | 508 | 512 | 512 | +5 (+0.99%) | 62,000 |
| 9 Dec 2016 | JPY | 507 | 508 | 501 | 507 | 507 | +4 (+0.80%) | 98,000 |
| 8 Dec 2016 | JPY | 500 | 503 | 500 | 503 | 503 | +6 (+1.21%) | 73,000 |
| 7 Dec 2016 | JPY | 502 | 505 | 490 | 497 | 497 | -4 (-0.80%) | 93,000 |
| 6 Dec 2016 | JPY | 503 | 506 | 500 | 501 | 501 | 0.0 (0.0%) | 41,000 |
| 5 Dec 2016 | JPY | 500 | 503 | 499 | 501 | 501 | 0.0 (0.0%) | 41,000 |
| 2 Dec 2016 | JPY | 503 | 505 | 501 | 501 | 501 | -5 (-0.99%) | 29,000 |
| 1 Dec 2016 | JPY | 507 | 512 | 505 | 506 | 506 | +3 (+0.60%) | 57,000 |
| 30 Nov 2016 | JPY | 502 | 506 | 502 | 503 | 503 | +3 (+0.60%) | 36,000 |
| 29 Nov 2016 | JPY | 501 | 501 | 498 | 500 | 500 | -1 (-0.20%) | 53,000 |
| 28 Nov 2016 | JPY | 500 | 502 | 493 | 501 | 501 | +4 (+0.80%) | 54,000 |
| 25 Nov 2016 | JPY | 498 | 500 | 493 | 497 | 497 | +2 (+0.40%) | 60,000 |
| 24 Nov 2016 | JPY | 500 | 500 | 491 | 495 | 495 | -4 (-0.80%) | 53,000 |
| 22 Nov 2016 | JPY | 500 | 500 | 493 | 499 | 499 | +1 (+0.20%) | 62,000 |
| 21 Nov 2016 | JPY | 490 | 499 | 490 | 498 | 498 | +10 (+2.05%) | 56,000 |
| 18 Nov 2016 | JPY | 490 | 491 | 486 | 488 | 488 | 0.0 (0.0%) | 40,000 |
| 17 Nov 2016 | JPY | 483 | 490 | 483 | 488 | 488 | +5 (+1.04%) | 48,000 |
| 16 Nov 2016 | JPY | 482 | 483 | 480 | 483 | 483 | +6 (+1.26%) | 35,000 |
| 15 Nov 2016 | JPY | 485 | 485 | 473 | 477 | 477 | -4 (-0.83%) | 49,000 |
| 14 Nov 2016 | JPY | 482 | 484 | 478 | 481 | 481 | +7 (+1.48%) | 35,000 |
| 11 Nov 2016 | JPY | 486 | 494 | 474 | 474 | 474 | -12 (-2.47%) | 62,000 |
| 10 Nov 2016 | JPY | 478 | 487 | 470 | 486 | 486 | +28 (+6.11%) | 81,000 |
| 9 Nov 2016 | JPY | 485 | 490 | 451 | 458 | 458 | -26 (-5.37%) | 97,000 |
| 8 Nov 2016 | JPY | 483 | 484 | 478 | 484 | 484 | +2 (+0.41%) | 25,000 |
| 7 Nov 2016 | JPY | 484 | 484 | 478 | 482 | 482 | +5 (+1.05%) | 29,000 |
| 4 Nov 2016 | JPY | 478 | 484 | 473 | 477 | 477 | -6 (-1.24%) | 61,000 |
| 2 Nov 2016 | JPY | 490 | 490 | 480 | 483 | 483 | -13 (-2.62%) | 49,000 |
| 1 Nov 2016 | JPY | 497 | 497 | 492 | 496 | 496 | +2 (+0.40%) | 55,000 |
