| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | JPY | 1,511 | 1,514 | 1,495 | 1,510 | 1,510 | -2 (-0.13%) | 1,696,700 |
| 21 Dec 2016 | JPY | 1,521 | 1,535 | 1,510 | 1,512 | 1,512 | -6 (-0.40%) | 3,001,400 |
| 20 Dec 2016 | JPY | 1,539 | 1,540 | 1,508 | 1,518 | 1,518 | -27 (-1.75%) | 2,363,400 |
| 19 Dec 2016 | JPY | 1,543 | 1,550 | 1,538 | 1,545 | 1,545 | -15 (-0.96%) | 1,597,900 |
| 16 Dec 2016 | JPY | 1,559 | 1,562 | 1,549 | 1,560 | 1,560 | +1 (+0.06%) | 2,903,700 |
| 15 Dec 2016 | JPY | 1,554 | 1,565 | 1,547 | 1,559 | 1,559 | +4 (+0.26%) | 3,188,500 |
| 14 Dec 2016 | JPY | 1,540 | 1,558 | 1,536 | 1,555 | 1,555 | +11 (+0.71%) | 3,088,000 |
| 13 Dec 2016 | JPY | 1,535 | 1,548 | 1,524 | 1,544 | 1,544 | -10 (-0.64%) | 2,639,100 |
| 12 Dec 2016 | JPY | 1,590 | 1,590 | 1,534 | 1,554 | 1,554 | +27 (+1.77%) | 6,585,100 |
| 9 Dec 2016 | JPY | 1,494 | 1,527 | 1,494 | 1,527 | 1,527 | +21 (+1.39%) | 4,430,700 |
| 8 Dec 2016 | JPY | 1,498 | 1,510 | 1,488 | 1,506 | 1,506 | +13 (+0.87%) | 3,178,500 |
| 7 Dec 2016 | JPY | 1,475 | 1,494 | 1,475 | 1,493 | 1,493 | +23 (+1.56%) | 3,077,500 |
| 6 Dec 2016 | JPY | 1,460 | 1,470 | 1,458 | 1,470 | 1,470 | +23 (+1.59%) | 2,951,000 |
| 5 Dec 2016 | JPY | 1,469 | 1,469 | 1,441 | 1,447 | 1,447 | -28 (-1.90%) | 2,650,700 |
| 2 Dec 2016 | JPY | 1,430 | 1,479 | 1,427 | 1,475 | 1,475 | +45 (+3.15%) | 5,087,800 |
| 1 Dec 2016 | JPY | 1,430 | 1,435 | 1,423 | 1,430 | 1,430 | +13 (+0.92%) | 3,961,400 |
| 30 Nov 2016 | JPY | 1,417 | 1,420 | 1,405 | 1,417 | 1,417 | 0.0 (0.0%) | 4,286,800 |
| 29 Nov 2016 | JPY | 1,403 | 1,417 | 1,402 | 1,417 | 1,417 | +2 (+0.14%) | 2,029,300 |
| 28 Nov 2016 | JPY | 1,405 | 1,417 | 1,393 | 1,415 | 1,415 | 0.0 (0.0%) | 2,315,300 |
| 25 Nov 2016 | JPY | 1,420 | 1,424 | 1,401 | 1,415 | 1,415 | -3 (-0.21%) | 3,507,100 |
| 24 Nov 2016 | JPY | 1,426 | 1,435 | 1,410 | 1,418 | 1,418 | +4 (+0.28%) | 2,678,900 |
| 22 Nov 2016 | JPY | 1,414 | 1,421 | 1,408 | 1,414 | 1,414 | 0.0 (0.0%) | 2,025,700 |
| 21 Nov 2016 | JPY | 1,400 | 1,418 | 1,392 | 1,414 | 1,414 | +26 (+1.87%) | 2,709,500 |
| 18 Nov 2016 | JPY | 1,400 | 1,406 | 1,384 | 1,388 | 1,388 | -7 (-0.50%) | 2,738,500 |
| 17 Nov 2016 | JPY | 1,391 | 1,399 | 1,383 | 1,395 | 1,395 | -3 (-0.21%) | 2,612,900 |
| 16 Nov 2016 | JPY | 1,385 | 1,400 | 1,383 | 1,398 | 1,398 | +19 (+1.38%) | 3,465,500 |
| 15 Nov 2016 | JPY | 1,369 | 1,386 | 1,353 | 1,379 | 1,379 | +7 (+0.51%) | 2,830,300 |
| 14 Nov 2016 | JPY | 1,336 | 1,380 | 1,336 | 1,372 | 1,372 | +36 (+2.69%) | 2,892,100 |
| 11 Nov 2016 | JPY | 1,320 | 1,353 | 1,320 | 1,336 | 1,336 | +27 (+2.06%) | 3,512,300 |
| 10 Nov 2016 | JPY | 1,303 | 1,319 | 1,291 | 1,309 | 1,309 | +66 (+5.31%) | 3,345,400 |
