| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | JPY | 583 | 605 | 583 | 589.3333 | 589.3333 | +37 (+6.70%) | 267,000 |
| 15 Dec 2016 | JPY | 546.6667 | 552.6667 | 546.6667 | 552.3333 | 552.3333 | +2 (+0.36%) | 23,400 |
| 14 Dec 2016 | JPY | 552.6667 | 552.6667 | 546.3333 | 550.3333 | 550.3333 | -3 (-0.54%) | 9,900 |
| 13 Dec 2016 | JPY | 549.6667 | 553.3333 | 542.3333 | 553.3333 | 553.3333 | +3.333 (+0.61%) | 48,300 |
| 12 Dec 2016 | JPY | 556.6667 | 561.6667 | 537 | 550 | 550 | -6.333 (-1.14%) | 28,200 |
| 9 Dec 2016 | JPY | 569.3333 | 569.6667 | 550 | 556.3333 | 556.3333 | -13 (-2.28%) | 44,700 |
| 8 Dec 2016 | JPY | 571 | 574.3333 | 567.6667 | 569.3333 | 569.3333 | -4.333 (-0.76%) | 34,800 |
| 7 Dec 2016 | JPY | 570.3333 | 575.3333 | 567 | 573.6667 | 573.6667 | -1.667 (-0.29%) | 24,000 |
| 6 Dec 2016 | JPY | 576.6667 | 576.6667 | 569 | 575.3333 | 575.3333 | +1.333 (+0.23%) | 30,900 |
| 5 Dec 2016 | JPY | 567 | 574 | 562.3333 | 574 | 574 | +2.333 (+0.41%) | 33,900 |
| 2 Dec 2016 | JPY | 582.3333 | 582.3333 | 567.3333 | 571.6667 | 571.6667 | -21.667 (-3.65%) | 60,000 |
| 1 Dec 2016 | JPY | 558.6667 | 596.6667 | 557.6667 | 593.3333 | 593.3333 | +35 (+6.27%) | 173,100 |
| 30 Nov 2016 | JPY | 537.3333 | 560 | 537.3333 | 558.3333 | 558.3333 | +20.333 (+3.78%) | 57,600 |
| 29 Nov 2016 | JPY | 549 | 549 | 536 | 538 | 538 | -9 (-1.65%) | 36,600 |
| 28 Nov 2016 | JPY | 535.6667 | 547.3333 | 527.6667 | 547 | 547 | +2 (+0.37%) | 75,600 |
| 25 Nov 2016 | JPY | 556.6667 | 557 | 543.6667 | 545 | 545 | -19 (-3.37%) | 165,600 |
| 24 Nov 2016 | JPY | 565.6667 | 578 | 564 | 564 | 564 | +0.667 (+0.12%) | 399,900 |
| 22 Nov 2016 | JPY | 567 | 568.3333 | 561.3333 | 563.3333 | 563.3333 | -13.667 (-2.37%) | 74,700 |
| 21 Nov 2016 | JPY | 571.3333 | 582.3333 | 571.3333 | 577 | 577 | +7.667 (+1.35%) | 53,700 |
| 18 Nov 2016 | JPY | 583 | 583.3333 | 565 | 569.3333 | 569.3333 | +6 (+1.07%) | 56,700 |
| 17 Nov 2016 | JPY | 557.3333 | 569.6667 | 541.3333 | 563.3333 | 563.3333 | +6 (+1.08%) | 50,700 |
| 16 Nov 2016 | JPY | 568.6667 | 585.3333 | 550 | 557.3333 | 557.3333 | -9.667 (-1.70%) | 46,200 |
| 15 Nov 2016 | JPY | 594.6667 | 599.3333 | 567 | 567 | 567 | -27.667 (-4.65%) | 67,500 |
| 14 Nov 2016 | JPY | 594 | 598.6667 | 576 | 594.6667 | 594.6667 | -18 (-2.94%) | 81,000 |
| 11 Nov 2016 | JPY | 553 | 612.6667 | 544.6667 | 612.6667 | 612.6667 | +70 (+12.90%) | 200,100 |
| 10 Nov 2016 | JPY | 538.3333 | 544.6667 | 536 | 542.6667 | 542.6667 | +21.333 (+4.09%) | 32,700 |
| 9 Nov 2016 | JPY | 545.6667 | 545.6667 | 478.3333 | 521.3333 | 521.3333 | -24.333 (-4.46%) | 135,300 |
| 8 Nov 2016 | JPY | 547.6667 | 548.3333 | 541 | 545.6667 | 545.6667 | +3.667 (+0.68%) | 18,600 |
| 7 Nov 2016 | JPY | 550 | 550 | 533.6667 | 542 | 542 | +3.333 (+0.62%) | 31,800 |
| 4 Nov 2016 | JPY | 529 | 539 | 506.6667 | 538.6667 | 538.6667 | -4 (-0.74%) | 78,000 |
