| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | JPY | 697 | 720 | 697 | 712 | 712 | +12 (+1.71%) | 77,000 |
| 27 Dec 2016 | JPY | 710 | 710 | 697 | 700 | 700 | -16 (-2.23%) | 110,000 |
| 26 Dec 2016 | JPY | 730 | 731 | 716 | 716 | 716 | +23 (+3.32%) | 90,000 |
| 22 Dec 2016 | JPY | 694 | 700 | 683 | 693 | 693 | +9 (+1.32%) | 66,000 |
| 21 Dec 2016 | JPY | 707 | 707 | 683 | 684 | 684 | -22 (-3.12%) | 120,000 |
| 20 Dec 2016 | JPY | 723 | 729 | 701 | 706 | 706 | -17 (-2.35%) | 100,000 |
| 19 Dec 2016 | JPY | 720 | 744 | 714 | 723 | 723 | +29 (+4.18%) | 290,000 |
| 16 Dec 2016 | JPY | 637 | 694 | 637 | 694 | 694 | +60 (+9.46%) | 185,000 |
| 15 Dec 2016 | JPY | 647 | 649 | 626 | 634 | 634 | -11 (-1.71%) | 57,000 |
| 14 Dec 2016 | JPY | 649 | 658 | 643 | 645 | 645 | -3 (-0.46%) | 38,000 |
| 13 Dec 2016 | JPY | 649 | 650 | 632 | 648 | 648 | -4 (-0.61%) | 76,000 |
| 12 Dec 2016 | JPY | 670 | 670 | 635 | 652 | 652 | -8 (-1.21%) | 95,000 |
| 9 Dec 2016 | JPY | 636 | 672 | 631 | 660 | 660 | +53 (+8.73%) | 290,000 |
| 8 Dec 2016 | JPY | 602 | 610 | 602 | 607 | 607 | +7 (+1.17%) | 42,000 |
| 7 Dec 2016 | JPY | 640 | 640 | 600 | 600 | 600 | -40 (-6.25%) | 160,000 |
| 6 Dec 2016 | JPY | 646 | 658 | 631 | 640 | 640 | +4 (+0.63%) | 179,000 |
| 5 Dec 2016 | JPY | 608 | 650 | 608 | 636 | 636 | +51 (+8.72%) | 185,000 |
| 2 Dec 2016 | JPY | 592 | 625 | 563 | 585 | 585 | -17 (-2.82%) | 446,000 |
| 1 Dec 2016 | JPY | 601 | 602 | 600 | 602 | 602 | +100 (+19.92%) | 236,000 |
| 30 Nov 2016 | JPY | 490 | 519 | 490 | 502 | 502 | +28 (+5.91%) | 185,000 |
| 29 Nov 2016 | JPY | 486 | 486 | 470 | 474 | 474 | -12 (-2.47%) | 29,000 |
| 28 Nov 2016 | JPY | 482 | 490 | 482 | 486 | 486 | +10 (+2.10%) | 13,000 |
| 25 Nov 2016 | JPY | 487 | 498 | 471 | 476 | 476 | -11 (-2.26%) | 65,000 |
| 24 Nov 2016 | JPY | 470 | 497 | 468 | 487 | 487 | +19 (+4.06%) | 59,000 |
| 22 Nov 2016 | JPY | 485 | 485 | 468 | 468 | 468 | -13 (-2.70%) | 32,000 |
| 21 Nov 2016 | JPY | 469 | 483 | 468 | 481 | 481 | +20 (+4.34%) | 43,000 |
| 18 Nov 2016 | JPY | 479 | 483 | 457 | 461 | 461 | -18 (-3.76%) | 58,000 |
| 17 Nov 2016 | JPY | 477 | 485 | 474 | 479 | 479 | -7 (-1.44%) | 42,000 |
| 16 Nov 2016 | JPY | 503 | 504 | 480 | 486 | 486 | -14 (-2.80%) | 58,000 |
| 15 Nov 2016 | JPY | 482 | 500 | 469 | 500 | 500 | +14 (+2.88%) | 76,000 |
