| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | JPY | 893 | 916 | 882 | 910 | 910 | +32 (+3.64%) | 65,700 |
| 26 Dec 2016 | JPY | 898 | 898 | 859 | 878 | 878 | -6 (-0.68%) | 35,200 |
| 22 Dec 2016 | JPY | 861 | 900 | 861 | 884 | 884 | +38 (+4.49%) | 35,800 |
| 21 Dec 2016 | JPY | 826 | 855 | 825 | 846 | 846 | +11 (+1.32%) | 19,300 |
| 20 Dec 2016 | JPY | 820 | 836 | 812 | 835 | 835 | +15 (+1.83%) | 19,100 |
| 19 Dec 2016 | JPY | 838 | 840 | 820 | 820 | 820 | -5 (-0.61%) | 15,000 |
| 16 Dec 2016 | JPY | 828 | 828 | 820 | 825 | 825 | -6 (-0.72%) | 12,100 |
| 15 Dec 2016 | JPY | 813 | 850 | 813 | 831 | 831 | +18 (+2.21%) | 22,400 |
| 14 Dec 2016 | JPY | 800 | 825 | 800 | 813 | 813 | +13 (+1.63%) | 13,800 |
| 13 Dec 2016 | JPY | 800 | 802 | 799 | 800 | 800 | +3 (+0.38%) | 7,000 |
| 12 Dec 2016 | JPY | 805 | 805 | 795 | 797 | 797 | -2 (-0.25%) | 5,400 |
| 9 Dec 2016 | JPY | 799 | 800 | 791 | 799 | 799 | 0.0 (0.0%) | 3,100 |
| 8 Dec 2016 | JPY | 803 | 805 | 792 | 799 | 799 | +1 (+0.13%) | 20,600 |
| 7 Dec 2016 | JPY | 801 | 801 | 798 | 798 | 798 | -7 (-0.87%) | 2,700 |
| 6 Dec 2016 | JPY | 806 | 815 | 795 | 805 | 805 | -6 (-0.74%) | 11,800 |
| 5 Dec 2016 | JPY | 822 | 824 | 800 | 811 | 811 | -26 (-3.11%) | 6,300 |
| 2 Dec 2016 | JPY | 849 | 850 | 835 | 837 | 837 | -21 (-2.45%) | 2,700 |
| 1 Dec 2016 | JPY | 845 | 858 | 842 | 858 | 858 | -2 (-0.23%) | 4,600 |
| 30 Nov 2016 | JPY | 868 | 868 | 860 | 860 | 860 | 0.0 (0.0%) | 400 |
| 29 Nov 2016 | JPY | 853 | 860 | 830 | 860 | 860 | +1 (+0.12%) | 10,000 |
| 28 Nov 2016 | JPY | 865 | 873 | 855 | 859 | 859 | +3 (+0.35%) | 15,500 |
| 25 Nov 2016 | JPY | 884 | 889 | 840 | 856 | 856 | -19 (-2.17%) | 23,400 |
| 24 Nov 2016 | JPY | 816 | 882 | 816 | 875 | 875 | +58 (+7.10%) | 60,000 |
| 22 Nov 2016 | JPY | 830 | 833 | 810 | 817 | 817 | -11 (-1.33%) | 8,200 |
| 21 Nov 2016 | JPY | 836 | 838 | 821 | 828 | 828 | +8 (+0.98%) | 10,900 |
| 18 Nov 2016 | JPY | 799 | 830 | 795 | 820 | 820 | +35 (+4.46%) | 21,900 |
| 17 Nov 2016 | JPY | 775 | 790 | 769 | 785 | 785 | +16 (+2.08%) | 4,800 |
| 16 Nov 2016 | JPY | 771 | 777 | 760 | 769 | 769 | -2 (-0.26%) | 5,400 |
| 15 Nov 2016 | JPY | 762 | 775 | 762 | 771 | 771 | -6 (-0.77%) | 2,100 |
| 14 Nov 2016 | JPY | 780 | 780 | 755 | 777 | 777 | -11 (-1.40%) | 3,800 |
