| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | JPY | 558 | 581 | 545 | 555 | 555 | -16 (-2.80%) | 1,977,000 |
| 22 Dec 2016 | JPY | 515 | 597 | 503 | 571 | 571 | +51 (+9.81%) | 5,109,000 |
| 21 Dec 2016 | JPY | 555 | 571 | 505 | 520 | 520 | -22 (-4.06%) | 3,671,000 |
| 20 Dec 2016 | JPY | 480 | 542 | 480 | 542 | 542 | +70 (+14.83%) | 3,332,000 |
| 19 Dec 2016 | JPY | 425 | 473 | 422.5 | 472 | 472 | +41 (+9.51%) | 2,722,000 |
| 16 Dec 2016 | JPY | 433.5 | 436.5 | 417 | 431 | 431 | -2.5 (-0.58%) | 1,755,000 |
| 15 Dec 2016 | JPY | 442.5 | 456.5 | 429 | 433.5 | 433.5 | -28 (-6.07%) | 2,064,000 |
| 14 Dec 2016 | JPY | 440 | 463 | 437 | 461.5 | 461.5 | +21.5 (+4.89%) | 1,287,000 |
| 13 Dec 2016 | JPY | 417.5 | 442.5 | 417.5 | 440 | 440 | +21 (+5.01%) | 946,000 |
| 12 Dec 2016 | JPY | 420.5 | 436 | 408 | 419 | 419 | -2 (-0.48%) | 1,241,000 |
| 9 Dec 2016 | JPY | 429 | 434 | 418 | 421 | 421 | -15 (-3.44%) | 1,019,000 |
| 8 Dec 2016 | JPY | 457 | 473 | 432 | 436 | 436 | -2.5 (-0.57%) | 1,605,000 |
| 7 Dec 2016 | JPY | 431 | 442 | 421 | 438.5 | 438.5 | +9.5 (+2.21%) | 670,000 |
| 6 Dec 2016 | JPY | 433.5 | 450 | 426.5 | 429 | 429 | +5.5 (+1.30%) | 752,000 |
| 5 Dec 2016 | JPY | 460 | 468 | 415.5 | 423.5 | 423.5 | -25.5 (-5.68%) | 1,712,000 |
| 2 Dec 2016 | JPY | 411 | 455 | 410.5 | 449 | 449 | +34.5 (+8.32%) | 2,280,000 |
| 1 Dec 2016 | JPY | 406.5 | 421 | 401.5 | 414.5 | 414.5 | +3.5 (+0.85%) | 717,000 |
| 30 Nov 2016 | JPY | 406 | 426 | 404.5 | 411 | 411 | +7.5 (+1.86%) | 787,000 |
| 29 Nov 2016 | JPY | 413.5 | 413.5 | 401.5 | 403.5 | 403.5 | -15 (-3.58%) | 874,000 |
| 28 Nov 2016 | JPY | 382 | 419.5 | 382 | 418.5 | 418.5 | +33 (+8.56%) | 1,398,000 |
| 25 Nov 2016 | JPY | 400 | 401.5 | 379 | 385.5 | 385.5 | -17 (-4.22%) | 1,151,000 |
| 24 Nov 2016 | JPY | 410 | 410 | 394.5 | 402.5 | 402.5 | -10 (-2.42%) | 840,000 |
| 22 Nov 2016 | JPY | 412 | 417.5 | 401 | 412.5 | 412.5 | -8.5 (-2.02%) | 834,000 |
| 21 Nov 2016 | JPY | 433 | 435 | 406.5 | 421 | 421 | -10.5 (-2.43%) | 1,028,000 |
| 18 Nov 2016 | JPY | 442 | 455 | 420.5 | 431.5 | 431.5 | -12.5 (-2.82%) | 1,631,000 |
| 17 Nov 2016 | JPY | 416.5 | 457.5 | 412 | 444 | 444 | +23.5 (+5.59%) | 2,568,000 |
| 16 Nov 2016 | JPY | 387 | 431 | 377 | 420.5 | 420.5 | +46.5 (+12.43%) | 3,217,000 |
| 15 Nov 2016 | JPY | 390 | 390 | 363.5 | 374 | 374 | +44.5 (+13.51%) | 3,708,000 |
| 14 Nov 2016 | JPY | 308.5 | 329.5 | 308.5 | 329.5 | 329.5 | +25 (+8.21%) | 526,000 |
| 11 Nov 2016 | JPY | 312 | 315 | 302 | 304.5 | 304.5 | -7 (-2.25%) | 335,000 |
