| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | JPY | 1,210 | 1,223 | 1,180 | 1,189 | 1,189 | -14 (-1.16%) | 2,598,100 |
| 20 Dec 2016 | JPY | 1,197 | 1,210 | 1,176 | 1,203 | 1,203 | -12 (-0.99%) | 4,335,900 |
| 19 Dec 2016 | JPY | 1,237 | 1,237 | 1,213 | 1,215 | 1,215 | -43 (-3.42%) | 3,535,400 |
| 16 Dec 2016 | JPY | 1,252 | 1,266 | 1,250 | 1,258 | 1,258 | +19 (+1.53%) | 3,146,700 |
| 15 Dec 2016 | JPY | 1,254 | 1,270 | 1,225 | 1,239 | 1,239 | -12 (-0.96%) | 3,949,400 |
| 14 Dec 2016 | JPY | 1,260 | 1,266 | 1,241 | 1,251 | 1,251 | -4 (-0.32%) | 3,017,800 |
| 13 Dec 2016 | JPY | 1,230 | 1,265 | 1,212 | 1,255 | 1,255 | +1 (+0.08%) | 3,899,800 |
| 12 Dec 2016 | JPY | 1,280 | 1,300 | 1,224 | 1,254 | 1,254 | -16 (-1.26%) | 6,220,100 |
| 9 Dec 2016 | JPY | 1,250 | 1,274 | 1,241 | 1,270 | 1,270 | +30 (+2.42%) | 5,566,700 |
| 8 Dec 2016 | JPY | 1,209 | 1,242 | 1,190 | 1,240 | 1,240 | +40 (+3.33%) | 8,089,900 |
| 7 Dec 2016 | JPY | 1,155 | 1,200 | 1,155 | 1,200 | 1,200 | +48 (+4.17%) | 6,662,700 |
| 6 Dec 2016 | JPY | 1,115 | 1,152 | 1,113 | 1,152 | 1,152 | +60 (+5.49%) | 6,051,200 |
| 5 Dec 2016 | JPY | 1,084 | 1,098 | 1,076 | 1,092 | 1,092 | +1 (+0.09%) | 2,654,900 |
| 2 Dec 2016 | JPY | 1,080 | 1,093 | 1,073 | 1,091 | 1,091 | +1 (+0.09%) | 4,117,200 |
| 1 Dec 2016 | JPY | 1,111 | 1,119 | 1,085 | 1,090 | 1,090 | +11 (+1.02%) | 4,546,300 |
| 30 Nov 2016 | JPY | 1,101 | 1,104 | 1,077 | 1,079 | 1,079 | -42 (-3.75%) | 4,951,400 |
| 29 Nov 2016 | JPY | 1,127 | 1,134 | 1,120 | 1,121 | 1,121 | -18 (-1.58%) | 3,288,000 |
| 28 Nov 2016 | JPY | 1,108 | 1,139 | 1,096 | 1,139 | 1,139 | +13 (+1.15%) | 6,275,900 |
| 25 Nov 2016 | JPY | 1,114 | 1,155 | 1,111 | 1,126 | 1,126 | +23 (+2.09%) | 8,246,200 |
| 24 Nov 2016 | JPY | 1,034 | 1,113 | 1,031 | 1,103 | 1,103 | +99 (+9.86%) | 9,080,700 |
| 22 Nov 2016 | JPY | 995 | 1,007 | 990 | 1,004 | 1,004 | +8 (+0.80%) | 2,560,000 |
| 21 Nov 2016 | JPY | 1,006 | 1,009 | 988 | 996 | 996 | -5 (-0.50%) | 2,372,800 |
| 18 Nov 2016 | JPY | 1,002 | 1,012 | 996 | 1,001 | 1,001 | +12 (+1.21%) | 3,163,100 |
| 17 Nov 2016 | JPY | 979 | 995 | 978 | 989 | 989 | -23 (-2.27%) | 3,456,800 |
| 16 Nov 2016 | JPY | 1,020 | 1,028 | 1,010 | 1,012 | 1,012 | +9 (+0.90%) | 4,611,500 |
| 15 Nov 2016 | JPY | 989 | 1,023 | 982 | 1,003 | 1,003 | +21 (+2.14%) | 7,013,800 |
| 14 Nov 2016 | JPY | 940 | 984 | 939 | 982 | 982 | +49 (+5.25%) | 6,256,300 |
| 11 Nov 2016 | JPY | 910 | 950 | 910 | 933 | 933 | +33 (+3.67%) | 8,450,000 |
| 10 Nov 2016 | JPY | 863 | 903 | 850 | 900 | 900 | +82 (+10.02%) | 7,879,900 |
| 9 Nov 2016 | JPY | 878 | 894 | 803 | 818 | 818 | -57 (-6.51%) | 8,065,700 |
