| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | JPY | 824 | 830 | 812 | 823 | 823 | -7 (-0.84%) | 31,000 |
| 26 Dec 2016 | JPY | 836 | 840 | 825 | 830 | 830 | -6 (-0.72%) | 48,800 |
| 22 Dec 2016 | JPY | 848 | 849 | 832 | 836 | 836 | -9 (-1.07%) | 43,300 |
| 21 Dec 2016 | JPY | 833 | 857 | 832 | 845 | 845 | +13 (+1.56%) | 58,800 |
| 20 Dec 2016 | JPY | 830 | 833 | 825 | 832 | 832 | +1 (+0.12%) | 22,800 |
| 19 Dec 2016 | JPY | 805 | 833 | 803 | 831 | 831 | +23 (+2.85%) | 76,300 |
| 16 Dec 2016 | JPY | 801 | 815 | 800 | 808 | 808 | +6 (+0.75%) | 43,900 |
| 15 Dec 2016 | JPY | 799 | 808 | 796 | 802 | 802 | +3 (+0.38%) | 39,500 |
| 14 Dec 2016 | JPY | 792 | 799 | 792 | 799 | 799 | +5 (+0.63%) | 16,900 |
| 13 Dec 2016 | JPY | 800 | 801 | 792 | 794 | 794 | -9 (-1.12%) | 34,500 |
| 12 Dec 2016 | JPY | 788 | 810 | 787 | 803 | 803 | +30 (+3.88%) | 99,300 |
| 9 Dec 2016 | JPY | 762 | 779 | 762 | 773 | 773 | +11 (+1.44%) | 78,700 |
| 8 Dec 2016 | JPY | 761 | 767 | 761 | 762 | 762 | +2 (+0.26%) | 43,600 |
| 7 Dec 2016 | JPY | 757 | 761 | 757 | 760 | 760 | 0.0 (0.0%) | 27,700 |
| 6 Dec 2016 | JPY | 761 | 761 | 757 | 760 | 760 | +7 (+0.93%) | 29,100 |
| 5 Dec 2016 | JPY | 758 | 760 | 753 | 753 | 753 | -5 (-0.66%) | 36,100 |
| 2 Dec 2016 | JPY | 758 | 761 | 758 | 758 | 758 | 0.0 (0.0%) | 27,000 |
| 1 Dec 2016 | JPY | 758 | 759 | 755 | 758 | 758 | 0.0 (0.0%) | 24,200 |
| 30 Nov 2016 | JPY | 751 | 760 | 751 | 758 | 758 | +6 (+0.80%) | 21,600 |
| 29 Nov 2016 | JPY | 750 | 760 | 750 | 752 | 752 | -7 (-0.92%) | 25,800 |
| 28 Nov 2016 | JPY | 769 | 769 | 759 | 759 | 759 | -10 (-1.30%) | 37,800 |
| 25 Nov 2016 | JPY | 770 | 772 | 768 | 769 | 769 | 0.0 (0.0%) | 34,100 |
| 24 Nov 2016 | JPY | 770 | 770 | 764 | 769 | 769 | +5 (+0.65%) | 28,900 |
| 22 Nov 2016 | JPY | 757 | 764 | 754 | 764 | 764 | +8 (+1.06%) | 33,500 |
| 21 Nov 2016 | JPY | 752 | 757 | 751 | 756 | 756 | +6 (+0.80%) | 23,700 |
| 18 Nov 2016 | JPY | 754 | 754 | 750 | 750 | 750 | -1 (-0.13%) | 43,900 |
| 17 Nov 2016 | JPY | 750 | 751 | 749 | 751 | 751 | -2 (-0.27%) | 24,800 |
| 16 Nov 2016 | JPY | 750 | 754 | 743 | 753 | 753 | +1 (+0.13%) | 22,900 |
| 15 Nov 2016 | JPY | 750 | 753 | 742 | 752 | 752 | +2 (+0.27%) | 20,700 |
| 14 Nov 2016 | JPY | 736 | 756 | 736 | 750 | 750 | +13 (+1.76%) | 34,100 |
