| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | JPY | 294 | 299 | 291 | 297.2 | 297.2 | 0.0 (0.0%) | 316,500 |
| 19 Dec 2016 | JPY | 293.6 | 299.2 | 287.4 | 297.2 | 297.2 | +4.6 (+1.57%) | 267,500 |
| 16 Dec 2016 | JPY | 299 | 304 | 291.8 | 292.6 | 292.6 | -11.4 (-3.75%) | 619,500 |
| 15 Dec 2016 | JPY | 307.6 | 307.6 | 298 | 304 | 304 | -4.8 (-1.55%) | 925,000 |
| 14 Dec 2016 | JPY | 272.6 | 312 | 268.6 | 308.8 | 308.8 | +37 (+13.61%) | 2,393,000 |
| 13 Dec 2016 | JPY | 265.8 | 281.4 | 265.6 | 271.8 | 271.8 | +8.8 (+3.35%) | 391,500 |
| 12 Dec 2016 | JPY | 263 | 273.2 | 258 | 263 | 263 | +0.2 (+0.08%) | 448,000 |
| 9 Dec 2016 | JPY | 264 | 265.4 | 258.2 | 262.8 | 262.8 | +1.4 (+0.54%) | 273,000 |
| 8 Dec 2016 | JPY | 267 | 270.2 | 256 | 261.4 | 261.4 | -6.4 (-2.39%) | 474,000 |
| 7 Dec 2016 | JPY | 276.8 | 277.8 | 267.2 | 267.8 | 267.8 | -7 (-2.55%) | 316,000 |
| 6 Dec 2016 | JPY | 280 | 281.6 | 272.2 | 274.8 | 274.8 | -3 (-1.08%) | 221,000 |
| 5 Dec 2016 | JPY | 282.4 | 283 | 276 | 277.8 | 277.8 | -4.6 (-1.63%) | 193,500 |
| 2 Dec 2016 | JPY | 278.8 | 284 | 273.4 | 282.4 | 282.4 | -0.4 (-0.14%) | 460,000 |
| 1 Dec 2016 | JPY | 286.4 | 291.2 | 278.4 | 282.8 | 282.8 | -2.6 (-0.91%) | 525,000 |
| 30 Nov 2016 | JPY | 290.2 | 290.2 | 285 | 285.4 | 285.4 | -4.8 (-1.65%) | 235,000 |
| 29 Nov 2016 | JPY | 291 | 293 | 282.6 | 290.2 | 290.2 | +3.2 (+1.11%) | 331,500 |
| 28 Nov 2016 | JPY | 268.6 | 289 | 266.2 | 287 | 287 | +259.9 (+959.04%) | 548,000 |
| 28 Nov 2016 |
|
|||||||
| 25 Nov 2016 | JPY | 273.9 | 278.3 | 268.9 | 271 | 271 | -3.8 (-1.38%) | 393,000 |
| 24 Nov 2016 | JPY | 280 | 283.9 | 274 | 274.8 | 274.8 | -2.8 (-1.01%) | 450,000 |
| 22 Nov 2016 | JPY | 273.8 | 279.6 | 268 | 277.6 | 277.6 | +3.8 (+1.39%) | 498,000 |
| 21 Nov 2016 | JPY | 278.8 | 280.7 | 271.3 | 273.8 | 273.8 | -4.8 (-1.72%) | 379,000 |
| 18 Nov 2016 | JPY | 275.1 | 281.1 | 275 | 278.6 | 278.6 | +4.6 (+1.68%) | 953,000 |
| 17 Nov 2016 | JPY | 274 | 274.8 | 269 | 274 | 274 | +2.1 (+0.77%) | 586,000 |
| 16 Nov 2016 | JPY | 258.6 | 272.1 | 258.1 | 271.9 | 271.9 | +15.7 (+6.13%) | 969,000 |
| 15 Nov 2016 | JPY | 251.1 | 259 | 244.2 | 256.2 | 256.2 | +4 (+1.59%) | 526,000 |
| 14 Nov 2016 | JPY | 248 | 256.5 | 248 | 252.2 | 252.2 | +3.7 (+1.49%) | 253,000 |
| 11 Nov 2016 | JPY | 253.9 | 255.7 | 244.1 | 248.5 | 248.5 | -8.3 (-3.23%) | 342,000 |
| 10 Nov 2016 | JPY | 247.7 | 256.9 | 246.7 | 256.8 | 256.8 | +19.1 (+8.04%) | 660,000 |
| 9 Nov 2016 | JPY | 257.5 | 257.5 | 225.1 | 237.7 | 237.7 | -14.8 (-5.86%) | 891,000 |
| 8 Nov 2016 | JPY | 255.5 | 257.8 | 250.8 | 252.5 | 252.5 | -5.3 (-2.06%) | 250,000 |
