| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | JPY | 516 | 520 | 512 | 520 | 520 | +10 (+1.96%) | 20,500 |
| 22 Dec 2016 | JPY | 530 | 530 | 510 | 510 | 510 | -14 (-2.67%) | 16,000 |
| 21 Dec 2016 | JPY | 524 | 536 | 514 | 524 | 524 | 0.0 (0.0%) | 28,500 |
| 20 Dec 2016 | JPY | 504 | 546 | 504 | 524 | 524 | +26 (+5.22%) | 92,000 |
| 19 Dec 2016 | JPY | 496 | 500 | 494 | 498 | 498 | +2 (+0.40%) | 15,000 |
| 16 Dec 2016 | JPY | 498 | 512 | 494 | 496 | 496 | +8 (+1.64%) | 19,000 |
| 15 Dec 2016 | JPY | 492 | 494 | 486 | 488 | 488 | -4 (-0.81%) | 18,500 |
| 14 Dec 2016 | JPY | 492 | 496 | 486 | 492 | 492 | 0.0 (0.0%) | 25,000 |
| 13 Dec 2016 | JPY | 498 | 498 | 486 | 492 | 492 | -2 (-0.40%) | 26,500 |
| 12 Dec 2016 | JPY | 486 | 502 | 486 | 494 | 494 | +14 (+2.92%) | 42,500 |
| 9 Dec 2016 | JPY | 482 | 488 | 480 | 480 | 480 | 0.0 (0.0%) | 33,500 |
| 8 Dec 2016 | JPY | 490 | 492 | 478 | 480 | 480 | -2 (-0.41%) | 48,000 |
| 7 Dec 2016 | JPY | 488 | 488 | 470 | 482 | 482 | -6 (-1.23%) | 26,000 |
| 6 Dec 2016 | JPY | 484 | 490 | 480 | 488 | 488 | +6 (+1.24%) | 23,000 |
| 5 Dec 2016 | JPY | 482 | 490 | 470 | 482 | 482 | -6 (-1.23%) | 14,000 |
| 2 Dec 2016 | JPY | 484 | 494 | 480 | 488 | 488 | +4 (+0.83%) | 16,500 |
| 1 Dec 2016 | JPY | 476 | 488 | 468 | 484 | 484 | +16 (+3.42%) | 57,000 |
| 30 Nov 2016 | JPY | 464 | 476 | 464 | 468 | 468 | +6 (+1.30%) | 23,500 |
| 29 Nov 2016 | JPY | 456 | 486 | 456 | 462 | 462 | +6 (+1.32%) | 35,500 |
| 28 Nov 2016 | JPY | 456 | 464 | 456 | 456 | 456 | 0.0 (0.0%) | 22,000 |
| 25 Nov 2016 | JPY | 470 | 478 | 438 | 456 | 456 | -16 (-3.39%) | 48,500 |
| 24 Nov 2016 | JPY | 468 | 474 | 466 | 472 | 472 | +6 (+1.29%) | 16,500 |
| 22 Nov 2016 | JPY | 450 | 470 | 450 | 466 | 466 | +18 (+4.02%) | 22,500 |
| 21 Nov 2016 | JPY | 442 | 472 | 442 | 448 | 448 | +14 (+3.23%) | 57,500 |
| 18 Nov 2016 | JPY | 430 | 442 | 430 | 434 | 434 | +6 (+1.40%) | 38,000 |
| 17 Nov 2016 | JPY | 426 | 438 | 426 | 428 | 428 | +4 (+0.94%) | 19,500 |
| 16 Nov 2016 | JPY | 424 | 432 | 424 | 424 | 424 | +4 (+0.95%) | 21,500 |
| 15 Nov 2016 | JPY | 416 | 424 | 414 | 420 | 420 | +6 (+1.45%) | 20,000 |
| 14 Nov 2016 | JPY | 416 | 418 | 414 | 414 | 414 | +2 (+0.49%) | 6,500 |
| 11 Nov 2016 | JPY | 412 | 416 | 412 | 412 | 412 | 0.0 (0.0%) | 8,500 |
