| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | JPY | 819 | 865 | 811 | 842 | 842 | +38 (+4.73%) | 706,400 |
| 21 Dec 2016 | JPY | 850 | 871 | 798 | 804 | 804 | -39 (-4.63%) | 864,700 |
| 20 Dec 2016 | JPY | 795 | 941 | 792 | 843 | 843 | +52 (+6.57%) | 2,416,000 |
| 19 Dec 2016 | JPY | 799 | 800 | 781 | 791 | 791 | -8 (-1.00%) | 175,600 |
| 16 Dec 2016 | JPY | 782 | 801 | 779 | 799 | 799 | +20 (+2.57%) | 214,900 |
| 15 Dec 2016 | JPY | 769 | 780 | 767 | 779 | 779 | +9 (+1.17%) | 114,300 |
| 14 Dec 2016 | JPY | 769 | 770 | 763 | 770 | 770 | +1 (+0.13%) | 50,100 |
| 13 Dec 2016 | JPY | 758 | 770 | 757 | 769 | 769 | +7 (+0.92%) | 40,900 |
| 12 Dec 2016 | JPY | 765 | 769 | 748 | 762 | 762 | -4 (-0.52%) | 58,100 |
| 9 Dec 2016 | JPY | 770 | 770 | 757 | 766 | 766 | -3 (-0.39%) | 73,600 |
| 8 Dec 2016 | JPY | 753 | 770 | 753 | 769 | 769 | +22 (+2.95%) | 120,400 |
| 7 Dec 2016 | JPY | 741 | 754 | 741 | 747 | 747 | +6 (+0.81%) | 102,600 |
| 6 Dec 2016 | JPY | 742 | 743 | 732 | 741 | 741 | +10 (+1.37%) | 73,300 |
| 5 Dec 2016 | JPY | 739 | 739 | 727 | 731 | 731 | -8 (-1.08%) | 52,800 |
| 2 Dec 2016 | JPY | 733 | 742 | 726 | 739 | 739 | +6 (+0.82%) | 90,800 |
| 1 Dec 2016 | JPY | 731 | 744 | 731 | 733 | 733 | +2 (+0.27%) | 98,300 |
| 30 Nov 2016 | JPY | 755 | 760 | 720 | 731 | 731 | -24 (-3.18%) | 262,400 |
| 29 Nov 2016 | JPY | 732 | 755 | 723 | 755 | 755 | +22 (+3.00%) | 280,900 |
| 28 Nov 2016 | JPY | 700 | 735 | 700 | 733 | 733 | +17 (+2.37%) | 118,300 |
| 25 Nov 2016 | JPY | 728 | 730 | 702 | 716 | 716 | -17 (-2.32%) | 116,100 |
| 24 Nov 2016 | JPY | 733 | 738 | 721 | 733 | 733 | +14 (+1.95%) | 139,000 |
| 22 Nov 2016 | JPY | 708 | 736 | 708 | 719 | 719 | +5 (+0.70%) | 178,600 |
| 21 Nov 2016 | JPY | 717 | 723 | 708 | 714 | 714 | -3 (-0.42%) | 58,700 |
| 18 Nov 2016 | JPY | 714 | 720 | 710 | 717 | 717 | +9 (+1.27%) | 75,000 |
| 17 Nov 2016 | JPY | 698 | 708 | 697 | 708 | 708 | +9 (+1.29%) | 63,800 |
| 16 Nov 2016 | JPY | 687 | 702 | 687 | 699 | 699 | +19 (+2.79%) | 67,000 |
| 15 Nov 2016 | JPY | 677 | 685 | 672 | 680 | 680 | +6 (+0.89%) | 67,800 |
| 14 Nov 2016 | JPY | 656 | 679 | 656 | 674 | 674 | +16 (+2.43%) | 85,800 |
| 11 Nov 2016 | JPY | 674 | 688 | 656 | 658 | 658 | -51 (-7.19%) | 249,700 |
| 10 Nov 2016 | JPY | 707 | 719 | 682 | 709 | 709 | +32 (+4.73%) | 80,600 |
