| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | JPY | 835 | 837 | 822 | 835 | 835 | -1 (-0.12%) | 34,400 |
| 13 Dec 2016 | JPY | 828 | 837 | 815 | 836 | 836 | +6 (+0.72%) | 52,100 |
| 12 Dec 2016 | JPY | 845 | 845 | 823 | 830 | 830 | -10 (-1.19%) | 45,700 |
| 9 Dec 2016 | JPY | 844 | 845 | 827 | 840 | 840 | +4 (+0.48%) | 74,400 |
| 8 Dec 2016 | JPY | 824 | 836 | 823 | 836 | 836 | +16 (+1.95%) | 84,900 |
| 7 Dec 2016 | JPY | 812 | 820 | 812 | 820 | 820 | +8 (+0.99%) | 69,500 |
| 6 Dec 2016 | JPY | 802 | 817 | 797 | 812 | 812 | 0.0 (0.0%) | 92,900 |
| 5 Dec 2016 | JPY | 805 | 812 | 801 | 812 | 812 | +1 (+0.12%) | 38,700 |
| 2 Dec 2016 | JPY | 813 | 814 | 806 | 811 | 811 | -8 (-0.98%) | 28,400 |
| 1 Dec 2016 | JPY | 807 | 819 | 804 | 819 | 819 | +18 (+2.25%) | 114,700 |
| 30 Nov 2016 | JPY | 800 | 801 | 797 | 801 | 801 | 0.0 (0.0%) | 26,500 |
| 29 Nov 2016 | JPY | 783 | 803 | 783 | 801 | 801 | +10 (+1.26%) | 45,700 |
| 28 Nov 2016 | JPY | 776 | 795 | 772 | 791 | 791 | +23 (+2.99%) | 44,200 |
| 25 Nov 2016 | JPY | 800 | 805 | 740 | 768 | 768 | -31 (-3.88%) | 155,700 |
| 24 Nov 2016 | JPY | 801 | 805 | 791 | 799 | 799 | 0.0 (0.0%) | 50,900 |
| 22 Nov 2016 | JPY | 785 | 801 | 785 | 799 | 799 | +9 (+1.14%) | 46,500 |
| 21 Nov 2016 | JPY | 791 | 794 | 785 | 790 | 790 | 0.0 (0.0%) | 26,800 |
| 18 Nov 2016 | JPY | 790 | 793 | 780 | 790 | 790 | +2 (+0.25%) | 42,900 |
| 17 Nov 2016 | JPY | 778 | 789 | 774 | 788 | 788 | +9 (+1.16%) | 43,800 |
| 16 Nov 2016 | JPY | 767 | 779 | 758 | 779 | 779 | +17 (+2.23%) | 71,100 |
| 15 Nov 2016 | JPY | 764 | 766 | 755 | 762 | 762 | +1 (+0.13%) | 19,900 |
| 14 Nov 2016 | JPY | 752 | 763 | 743 | 761 | 761 | +13 (+1.74%) | 46,300 |
| 11 Nov 2016 | JPY | 745 | 761 | 738 | 748 | 748 | +13 (+1.77%) | 55,500 |
| 10 Nov 2016 | JPY | 749 | 749 | 730 | 735 | 735 | +31 (+4.40%) | 61,800 |
| 9 Nov 2016 | JPY | 757 | 764 | 694 | 704 | 704 | -50 (-6.63%) | 62,900 |
| 8 Nov 2016 | JPY | 766 | 766 | 750 | 754 | 754 | -5 (-0.66%) | 44,500 |
| 7 Nov 2016 | JPY | 757 | 767 | 757 | 759 | 759 | +11 (+1.47%) | 39,900 |
| 4 Nov 2016 | JPY | 763 | 768 | 744 | 748 | 748 | -23 (-2.98%) | 60,800 |
| 2 Nov 2016 | JPY | 771 | 778 | 762 | 771 | 771 | -7 (-0.90%) | 65,300 |
| 1 Nov 2016 | JPY | 775 | 781 | 770 | 778 | 778 | +3 (+0.39%) | 112,300 |
