| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | JPY | 629 | 631 | 614 | 617 | 617 | -12 (-1.91%) | 1,913,500 |
| 22 Dec 2016 | JPY | 634 | 637 | 621 | 629 | 629 | -2 (-0.32%) | 2,577,000 |
| 21 Dec 2016 | JPY | 619 | 636 | 617 | 631 | 631 | +5 (+0.80%) | 3,430,500 |
| 20 Dec 2016 | JPY | 633 | 635 | 619 | 626 | 626 | -7 (-1.11%) | 3,092,000 |
| 19 Dec 2016 | JPY | 633 | 638 | 630 | 633 | 633 | 0.0 (0.0%) | 2,704,500 |
| 16 Dec 2016 | JPY | 634 | 638 | 627 | 633 | 633 | +5 (+0.80%) | 3,714,000 |
| 15 Dec 2016 | JPY | 635 | 636 | 625 | 628 | 628 | -10 (-1.57%) | 3,755,500 |
| 14 Dec 2016 | JPY | 624 | 639 | 615 | 638 | 638 | 0.0 (0.0%) | 4,438,000 |
| 13 Dec 2016 | JPY | 621 | 643 | 614 | 638 | 638 | +18 (+2.90%) | 4,502,500 |
| 12 Dec 2016 | JPY | 650 | 650 | 613 | 620 | 620 | -6 (-0.96%) | 5,981,500 |
| 9 Dec 2016 | JPY | 600 | 631 | 596.8 | 626 | 626 | +31.6 (+5.32%) | 7,566,000 |
| 8 Dec 2016 | JPY | 580 | 594.8 | 574.6 | 594.4 | 594.4 | +10.4 (+1.78%) | 6,169,000 |
| 7 Dec 2016 | JPY | 561.2 | 585.6 | 560.4 | 584 | 584 | +17.4 (+3.07%) | 8,843,000 |
| 6 Dec 2016 | JPY | 566.8 | 569.8 | 557.8 | 566.6 | 566.6 | +8.8 (+1.58%) | 3,317,000 |
| 5 Dec 2016 | JPY | 549.8 | 558.8 | 546 | 557.8 | 557.8 | -2 (-0.36%) | 2,786,500 |
| 2 Dec 2016 | JPY | 560 | 577.4 | 556 | 559.8 | 559.8 | +7 (+1.27%) | 5,650,500 |
| 1 Dec 2016 | JPY | 554.4 | 558 | 540.2 | 552.8 | 552.8 | +35.2 (+6.80%) | 5,743,500 |
| 30 Nov 2016 | JPY | 512.4 | 521.4 | 512.2 | 517.6 | 517.6 | -4.8 (-0.92%) | 6,583,000 |
| 29 Nov 2016 | JPY | 518 | 524.4 | 516.6 | 522.4 | 522.4 | +0.2 (+0.04%) | 2,606,500 |
| 28 Nov 2016 | JPY | 515 | 523.6 | 510.4 | 522.2 | 522.2 | +8.4 (+1.63%) | 3,124,500 |
| 25 Nov 2016 | JPY | 511.2 | 519.2 | 511 | 513.8 | 513.8 | +2.8 (+0.55%) | 3,495,500 |
| 24 Nov 2016 | JPY | 528 | 529.4 | 509 | 511 | 511 | -9.8 (-1.88%) | 5,183,500 |
| 22 Nov 2016 | JPY | 518.2 | 523.4 | 517.8 | 520.8 | 520.8 | +8.8 (+1.72%) | 3,783,000 |
| 21 Nov 2016 | JPY | 515 | 518.6 | 508.8 | 512 | 512 | +2.6 (+0.51%) | 3,436,500 |
| 18 Nov 2016 | JPY | 504 | 510.4 | 503 | 509.4 | 509.4 | +9.6 (+1.92%) | 4,943,000 |
| 17 Nov 2016 | JPY | 497.8 | 502 | 497 | 499.8 | 499.8 | +0.4 (+0.08%) | 3,380,500 |
| 16 Nov 2016 | JPY | 499 | 503 | 498 | 499.4 | 499.4 | +8.2 (+1.67%) | 5,162,000 |
| 15 Nov 2016 | JPY | 494.8 | 498.8 | 489.4 | 491.2 | 491.2 | +6.6 (+1.36%) | 3,792,500 |
| 14 Nov 2016 | JPY | 484.6 | 494.8 | 482.4 | 484.6 | 484.6 | +5.4 (+1.13%) | 3,627,000 |
| 11 Nov 2016 | JPY | 485.4 | 491.8 | 477.6 | 479.2 | 479.2 | -4.6 (-0.95%) | 3,818,500 |
