| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | JPY | 849 | 853 | 843 | 847 | 847 | -5 (-0.59%) | 160,900 |
| 13 Dec 2016 | JPY | 845 | 854 | 840 | 852 | 852 | +9 (+1.07%) | 263,700 |
| 12 Dec 2016 | JPY | 840 | 845 | 830 | 843 | 843 | +12 (+1.44%) | 256,400 |
| 9 Dec 2016 | JPY | 830 | 845 | 828 | 831 | 831 | +16 (+1.96%) | 479,600 |
| 8 Dec 2016 | JPY | 805 | 815 | 804 | 815 | 815 | +18 (+2.26%) | 278,200 |
| 7 Dec 2016 | JPY | 788 | 800 | 785 | 797 | 797 | +23 (+2.97%) | 226,100 |
| 6 Dec 2016 | JPY | 778 | 782 | 769 | 774 | 774 | +5 (+0.65%) | 206,100 |
| 5 Dec 2016 | JPY | 775 | 775 | 762 | 769 | 769 | -5 (-0.65%) | 164,500 |
| 2 Dec 2016 | JPY | 783 | 788 | 772 | 774 | 774 | -11 (-1.40%) | 197,700 |
| 1 Dec 2016 | JPY | 787 | 797 | 782 | 785 | 785 | +6 (+0.77%) | 288,500 |
| 30 Nov 2016 | JPY | 769 | 780 | 765 | 779 | 779 | +16 (+2.10%) | 257,300 |
| 29 Nov 2016 | JPY | 765 | 767 | 755 | 763 | 763 | +2 (+0.26%) | 252,200 |
| 28 Nov 2016 | JPY | 769 | 769 | 752 | 761 | 761 | -3 (-0.39%) | 213,500 |
| 25 Nov 2016 | JPY | 771 | 776 | 761 | 764 | 764 | -2 (-0.26%) | 211,500 |
| 24 Nov 2016 | JPY | 783 | 785 | 760 | 766 | 766 | -7 (-0.91%) | 107,100 |
| 22 Nov 2016 | JPY | 766 | 775 | 762 | 773 | 773 | +14 (+1.84%) | 140,500 |
| 21 Nov 2016 | JPY | 765 | 766 | 756 | 759 | 759 | -1 (-0.13%) | 130,700 |
| 18 Nov 2016 | JPY | 750 | 762 | 747 | 760 | 760 | +7 (+0.93%) | 135,200 |
| 17 Nov 2016 | JPY | 760 | 760 | 743 | 753 | 753 | -10 (-1.31%) | 228,700 |
| 16 Nov 2016 | JPY | 775 | 779 | 758 | 763 | 763 | -1 (-0.13%) | 232,200 |
| 15 Nov 2016 | JPY | 772 | 774 | 754 | 764 | 764 | 0.0 (0.0%) | 269,000 |
| 14 Nov 2016 | JPY | 752 | 765 | 744 | 764 | 764 | +32 (+4.37%) | 400,200 |
| 11 Nov 2016 | JPY | 748 | 748 | 727 | 732 | 732 | -2 (-0.27%) | 248,600 |
| 10 Nov 2016 | JPY | 740 | 741 | 729 | 734 | 734 | +44 (+6.38%) | 199,800 |
| 9 Nov 2016 | JPY | 745 | 748 | 684 | 690 | 690 | -51 (-6.88%) | 236,300 |
| 8 Nov 2016 | JPY | 733 | 753 | 733 | 741 | 741 | +8 (+1.09%) | 202,700 |
| 7 Nov 2016 | JPY | 736 | 742 | 730 | 733 | 733 | +10 (+1.38%) | 134,400 |
| 4 Nov 2016 | JPY | 737 | 740 | 716 | 723 | 723 | -8 (-1.09%) | 144,400 |
| 2 Nov 2016 | JPY | 751 | 755 | 731 | 731 | 731 | -29 (-3.82%) | 420,300 |
| 1 Nov 2016 | JPY | 760 | 772 | 755 | 760 | 760 | -5 (-0.65%) | 266,900 |
