| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | JPY | 585.9 | 586 | 574.3 | 579 | 579 | -6 (-1.03%) | 2,761,800 |
| 19 Dec 2016 | JPY | 590 | 591.4 | 581.7 | 585 | 585 | -8.1 (-1.37%) | 3,677,300 |
| 16 Dec 2016 | JPY | 584.2 | 594.4 | 578.6 | 593.1 | 593.1 | +18.3 (+3.18%) | 7,615,000 |
| 15 Dec 2016 | JPY | 584.3 | 589.8 | 572 | 574.8 | 574.8 | +0.2 (+0.03%) | 4,245,400 |
| 14 Dec 2016 | JPY | 583.8 | 583.8 | 569.3 | 574.6 | 574.6 | -6.8 (-1.17%) | 3,788,900 |
| 13 Dec 2016 | JPY | 567.6 | 582.6 | 563.8 | 581.4 | 581.4 | +7 (+1.22%) | 4,877,300 |
| 12 Dec 2016 | JPY | 595.1 | 598.1 | 566.7 | 574.4 | 574.4 | -25.5 (-4.25%) | 12,150,800 |
| 9 Dec 2016 | JPY | 597.3 | 601.6 | 586.1 | 599.9 | 599.9 | +22.6 (+3.91%) | 10,840,400 |
| 8 Dec 2016 | JPY | 572 | 578.4 | 564 | 577.3 | 577.3 | +12.6 (+2.23%) | 5,137,300 |
| 7 Dec 2016 | JPY | 555.8 | 565.9 | 554.2 | 564.7 | 564.7 | +14 (+2.54%) | 5,390,000 |
| 6 Dec 2016 | JPY | 546.7 | 551.1 | 541.9 | 550.7 | 550.7 | +9.4 (+1.74%) | 5,951,600 |
| 5 Dec 2016 | JPY | 537 | 546.5 | 537 | 541.3 | 541.3 | -7.7 (-1.40%) | 3,233,600 |
| 2 Dec 2016 | JPY | 534 | 553.4 | 533 | 549 | 549 | +13 (+2.43%) | 6,923,000 |
| 1 Dec 2016 | JPY | 533.7 | 546.9 | 527 | 536 | 536 | +10.5 (+2.00%) | 6,542,200 |
| 30 Nov 2016 | JPY | 518.4 | 525.6 | 516 | 525.5 | 525.5 | +9.9 (+1.92%) | 14,147,700 |
| 29 Nov 2016 | JPY | 509.4 | 518.4 | 503.8 | 515.6 | 515.6 | -1.4 (-0.27%) | 5,158,900 |
| 28 Nov 2016 | JPY | 501.1 | 518.8 | 498 | 517 | 517 | +13 (+2.58%) | 6,557,900 |
| 25 Nov 2016 | JPY | 528.7 | 529.8 | 493.5 | 504 | 504 | -23.2 (-4.40%) | 10,741,000 |
| 24 Nov 2016 | JPY | 535 | 535 | 516.8 | 527.2 | 527.2 | -4.5 (-0.85%) | 7,916,900 |
| 22 Nov 2016 | JPY | 527.1 | 533 | 522.7 | 531.7 | 531.7 | +3.9 (+0.74%) | 5,093,800 |
| 21 Nov 2016 | JPY | 526 | 529.8 | 517.4 | 527.8 | 527.8 | +7.6 (+1.46%) | 4,779,200 |
| 18 Nov 2016 | JPY | 530 | 545.5 | 518.3 | 520.2 | 520.2 | -0.2 (-0.04%) | 5,302,700 |
| 17 Nov 2016 | JPY | 514 | 520.6 | 501.9 | 520.4 | 520.4 | -3.6 (-0.69%) | 6,047,800 |
| 16 Nov 2016 | JPY | 510.3 | 527 | 508.8 | 524 | 524 | +28.1 (+5.67%) | 7,848,600 |
| 15 Nov 2016 | JPY | 503.9 | 512.7 | 490.2 | 495.9 | 495.9 | -8 (-1.59%) | 5,703,400 |
| 14 Nov 2016 | JPY | 514.9 | 514.9 | 497 | 503.9 | 503.9 | +4.4 (+0.88%) | 6,482,600 |
| 11 Nov 2016 | JPY | 514.8 | 523.3 | 496.5 | 499.5 | 499.5 | +2.7 (+0.54%) | 7,667,300 |
| 10 Nov 2016 | JPY | 498 | 509.9 | 485.2 | 496.8 | 496.8 | +46.8 (+10.40%) | 8,410,100 |
| 9 Nov 2016 | JPY | 488.3 | 499.5 | 444.1 | 450 | 450 | -33.9 (-7.01%) | 8,560,300 |
| 8 Nov 2016 | JPY | 483.1 | 490 | 478 | 483.9 | 483.9 | +6.9 (+1.45%) | 4,560,800 |
