| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | JPY | 961 | 980 | 961 | 977 | 977 | +3 (+0.31%) | 83,200 |
| 21 Dec 2016 | JPY | 967 | 975 | 961 | 974 | 974 | +13 (+1.35%) | 65,000 |
| 20 Dec 2016 | JPY | 954 | 969 | 952 | 961 | 961 | +11 (+1.16%) | 98,500 |
| 19 Dec 2016 | JPY | 940 | 965 | 939 | 950 | 950 | +10 (+1.06%) | 121,200 |
| 16 Dec 2016 | JPY | 952 | 954 | 940 | 940 | 940 | -14 (-1.47%) | 83,900 |
| 15 Dec 2016 | JPY | 957 | 959 | 950 | 954 | 954 | -3 (-0.31%) | 71,500 |
| 14 Dec 2016 | JPY | 963 | 965 | 952 | 957 | 957 | -7 (-0.73%) | 91,100 |
| 13 Dec 2016 | JPY | 947 | 971 | 940 | 964 | 964 | +12 (+1.26%) | 156,300 |
| 12 Dec 2016 | JPY | 965 | 977 | 950 | 952 | 952 | -24 (-2.46%) | 178,400 |
| 9 Dec 2016 | JPY | 981 | 997 | 955 | 976 | 976 | -17 (-1.71%) | 208,900 |
| 8 Dec 2016 | JPY | 1,009 | 1,009 | 986 | 993 | 993 | -19 (-1.88%) | 157,300 |
| 7 Dec 2016 | JPY | 995 | 1,012 | 990 | 1,012 | 1,012 | +23 (+2.33%) | 192,100 |
| 6 Dec 2016 | JPY | 986 | 989 | 974 | 989 | 989 | +14 (+1.44%) | 172,700 |
| 5 Dec 2016 | JPY | 995 | 1,030 | 969 | 975 | 975 | +70 (+7.73%) | 558,200 |
| 2 Dec 2016 | JPY | 907 | 910 | 905 | 905 | 905 | -2 (-0.22%) | 20,000 |
| 1 Dec 2016 | JPY | 909 | 910 | 907 | 907 | 907 | -1 (-0.11%) | 16,000 |
| 30 Nov 2016 | JPY | 908 | 910 | 904 | 908 | 908 | 0.0 (0.0%) | 26,200 |
| 29 Nov 2016 | JPY | 908 | 910 | 906 | 908 | 908 | 0.0 (0.0%) | 19,700 |
| 28 Nov 2016 | JPY | 905 | 908 | 904 | 908 | 908 | +4 (+0.44%) | 25,900 |
| 25 Nov 2016 | JPY | 907 | 908 | 903 | 904 | 904 | -3 (-0.33%) | 28,000 |
| 24 Nov 2016 | JPY | 905 | 907 | 904 | 907 | 907 | +2 (+0.22%) | 24,800 |
| 22 Nov 2016 | JPY | 905 | 905 | 902 | 905 | 905 | +1 (+0.11%) | 16,200 |
| 21 Nov 2016 | JPY | 901 | 905 | 901 | 904 | 904 | +5 (+0.56%) | 22,900 |
| 18 Nov 2016 | JPY | 900 | 900 | 899 | 899 | 899 | 0.0 (0.0%) | 16,400 |
| 17 Nov 2016 | JPY | 897 | 900 | 897 | 899 | 899 | +2 (+0.22%) | 16,800 |
| 16 Nov 2016 | JPY | 895 | 898 | 895 | 897 | 897 | +3 (+0.34%) | 21,200 |
| 15 Nov 2016 | JPY | 895 | 897 | 893 | 894 | 894 | -1 (-0.11%) | 17,100 |
| 14 Nov 2016 | JPY | 893 | 896 | 891 | 895 | 895 | +3 (+0.34%) | 25,300 |
| 11 Nov 2016 | JPY | 891 | 893 | 890 | 892 | 892 | +1 (+0.11%) | 16,800 |
| 10 Nov 2016 | JPY | 891 | 893 | 887 | 891 | 891 | +11 (+1.25%) | 28,400 |
