| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | JPY | 503.5 | 503.5 | 493.25 | 493.25 | 493.25 | -0.25 (-0.05%) | 182,000 |
| 13 Dec 2016 | JPY | 491.25 | 497.25 | 482.75 | 493.5 | 493.5 | +2.75 (+0.56%) | 226,400 |
| 12 Dec 2016 | JPY | 495.5 | 506.75 | 484.25 | 490.75 | 490.75 | -4.5 (-0.91%) | 310,000 |
| 9 Dec 2016 | JPY | 506.5 | 515 | 487.75 | 495.25 | 495.25 | -13.25 (-2.61%) | 588,000 |
| 8 Dec 2016 | JPY | 510 | 528.75 | 506.5 | 508.5 | 508.5 | -1.25 (-0.25%) | 461,200 |
| 7 Dec 2016 | JPY | 491.25 | 513.5 | 491.25 | 509.75 | 509.75 | +18.5 (+3.77%) | 568,000 |
| 6 Dec 2016 | JPY | 492.5 | 506.75 | 485 | 491.25 | 491.25 | +9.75 (+2.02%) | 590,000 |
| 5 Dec 2016 | JPY | 493 | 493.5 | 470.5 | 481.5 | 481.5 | -15.5 (-3.12%) | 660,800 |
| 2 Dec 2016 | JPY | 537 | 537 | 490.25 | 497 | 497 | -47.25 (-8.68%) | 1,310,800 |
| 1 Dec 2016 | JPY | 512.5 | 550 | 506.5 | 544.25 | 544.25 | -18.25 (-3.24%) | 2,134,800 |
| 30 Nov 2016 | JPY | 555 | 570 | 549.5 | 562.5 | 562.5 | +10 (+1.81%) | 392,000 |
| 29 Nov 2016 | JPY | 561.25 | 567.25 | 549.5 | 552.5 | 552.5 | -16.75 (-2.94%) | 386,800 |
| 28 Nov 2016 | JPY | 575.25 | 585 | 566.5 | 569.25 | 569.25 | 0.0 (0.0%) | 291,600 |
| 25 Nov 2016 | JPY | 593.25 | 598.75 | 566.75 | 569.25 | 569.25 | -22.5 (-3.80%) | 375,200 |
| 24 Nov 2016 | JPY | 606.75 | 606.75 | 591.75 | 591.75 | 591.75 | -4.5 (-0.75%) | 206,000 |
| 22 Nov 2016 | JPY | 596.5 | 605 | 595.75 | 596.25 | 596.25 | +0.5 (+0.08%) | 129,200 |
| 21 Nov 2016 | JPY | 607.5 | 611.5 | 595 | 595.75 | 595.75 | -11.25 (-1.85%) | 215,200 |
| 18 Nov 2016 | JPY | 621.25 | 621.25 | 604.5 | 607 | 607 | -4.25 (-0.70%) | 203,200 |
| 17 Nov 2016 | JPY | 607 | 623.75 | 606.75 | 611.25 | 611.25 | +3.25 (+0.53%) | 345,600 |
| 16 Nov 2016 | JPY | 602.75 | 615.75 | 599 | 608 | 608 | +11.75 (+1.97%) | 350,000 |
| 15 Nov 2016 | JPY | 600 | 610.5 | 585.25 | 596.25 | 596.25 | -3.75 (-0.63%) | 243,600 |
| 14 Nov 2016 | JPY | 601 | 628.5 | 596 | 600 | 600 | +15 (+2.56%) | 746,800 |
| 11 Nov 2016 | JPY | 597.5 | 605 | 567.5 | 585 | 585 | -13 (-2.17%) | 419,600 |
| 10 Nov 2016 | JPY | 575 | 598 | 555 | 598 | 598 | +56.5 (+10.43%) | 451,600 |
| 9 Nov 2016 | JPY | 575 | 575 | 502.75 | 541.5 | 541.5 | -24.25 (-4.29%) | 680,000 |
| 8 Nov 2016 | JPY | 572 | 580.25 | 565 | 565.75 | 565.75 | +0.5 (+0.09%) | 175,200 |
| 7 Nov 2016 | JPY | 574.25 | 577.75 | 563.25 | 565.25 | 565.25 | +14 (+2.54%) | 263,600 |
| 4 Nov 2016 | JPY | 567.5 | 567.75 | 539.5 | 551.25 | 551.25 | -22.5 (-3.92%) | 312,800 |
| 2 Nov 2016 | JPY | 575.75 | 585 | 559 | 573.75 | 573.75 | -14.5 (-2.46%) | 359,600 |
| 1 Nov 2016 | JPY | 588.5 | 617.5 | 585.5 | 588.25 | 588.25 | -0.5 (-0.08%) | 411,600 |
