| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | JPY | 841 | 855 | 839 | 849 | 849 | +8 (+0.95%) | 248,200 |
| 13 Dec 2016 | JPY | 840 | 845 | 838 | 841 | 841 | 0.0 (0.0%) | 147,600 |
| 12 Dec 2016 | JPY | 848 | 848 | 828 | 841 | 841 | +2 (+0.24%) | 124,600 |
| 9 Dec 2016 | JPY | 834 | 841 | 832 | 839 | 839 | +3 (+0.36%) | 204,100 |
| 8 Dec 2016 | JPY | 843 | 845 | 824 | 836 | 836 | -6 (-0.71%) | 168,200 |
| 7 Dec 2016 | JPY | 836 | 845 | 836 | 842 | 842 | +10 (+1.20%) | 152,900 |
| 6 Dec 2016 | JPY | 827 | 835 | 827 | 832 | 832 | +10 (+1.22%) | 182,400 |
| 5 Dec 2016 | JPY | 815 | 825 | 815 | 822 | 822 | +7 (+0.86%) | 215,900 |
| 2 Dec 2016 | JPY | 812 | 822 | 812 | 815 | 815 | +3 (+0.37%) | 130,200 |
| 1 Dec 2016 | JPY | 818 | 820 | 812 | 812 | 812 | +5 (+0.62%) | 140,900 |
| 30 Nov 2016 | JPY | 810 | 814 | 803 | 807 | 807 | -1 (-0.12%) | 217,900 |
| 29 Nov 2016 | JPY | 805 | 809 | 804 | 808 | 808 | -4 (-0.49%) | 110,600 |
| 28 Nov 2016 | JPY | 810 | 816 | 805 | 812 | 812 | -7 (-0.85%) | 98,100 |
| 25 Nov 2016 | JPY | 831 | 835 | 812 | 819 | 819 | -11 (-1.33%) | 91,200 |
| 24 Nov 2016 | JPY | 846 | 846 | 827 | 830 | 830 | -8 (-0.95%) | 51,000 |
| 22 Nov 2016 | JPY | 832 | 840 | 829 | 838 | 838 | +6 (+0.72%) | 38,300 |
| 21 Nov 2016 | JPY | 825 | 835 | 822 | 832 | 832 | +15 (+1.84%) | 72,100 |
| 18 Nov 2016 | JPY | 822 | 825 | 813 | 817 | 817 | +3 (+0.37%) | 40,900 |
| 17 Nov 2016 | JPY | 804 | 816 | 804 | 814 | 814 | +6 (+0.74%) | 72,700 |
| 16 Nov 2016 | JPY | 808 | 808 | 799 | 808 | 808 | +5 (+0.62%) | 82,700 |
| 15 Nov 2016 | JPY | 797 | 806 | 793 | 803 | 803 | +8 (+1.01%) | 123,300 |
| 14 Nov 2016 | JPY | 790 | 801 | 790 | 795 | 795 | +8 (+1.02%) | 57,200 |
| 11 Nov 2016 | JPY | 785 | 790 | 774 | 787 | 787 | +4 (+0.51%) | 103,000 |
| 10 Nov 2016 | JPY | 777 | 788 | 742 | 783 | 783 | +49 (+6.68%) | 106,900 |
| 9 Nov 2016 | JPY | 767 | 768 | 716 | 734 | 734 | -26 (-3.42%) | 133,900 |
| 8 Nov 2016 | JPY | 775 | 775 | 759 | 760 | 760 | -14 (-1.81%) | 30,200 |
| 7 Nov 2016 | JPY | 778 | 778 | 762 | 774 | 774 | +6 (+0.78%) | 75,600 |
| 4 Nov 2016 | JPY | 760 | 787 | 751 | 768 | 768 | +3 (+0.39%) | 126,600 |
| 2 Nov 2016 | JPY | 766 | 767 | 755 | 765 | 765 | -9 (-1.16%) | 51,600 |
| 1 Nov 2016 | JPY | 777 | 777 | 767 | 774 | 774 | -5 (-0.64%) | 43,500 |
