| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | JPY | 803 | 818 | 803 | 818 | 818 | +5 (+0.62%) | 2,800 |
| 14 Dec 2016 | JPY | 823 | 823 | 792 | 813 | 813 | -9 (-1.09%) | 4,000 |
| 13 Dec 2016 | JPY | 825 | 827 | 821 | 822 | 822 | 0.0 (0.0%) | 700 |
| 12 Dec 2016 | JPY | 820 | 828 | 820 | 822 | 822 | +5 (+0.61%) | 2,700 |
| 9 Dec 2016 | JPY | 814 | 817 | 809 | 817 | 817 | +13 (+1.62%) | 7,300 |
| 8 Dec 2016 | JPY | 804 | 804 | 804 | 804 | 804 | -2 (-0.25%) | 500 |
| 7 Dec 2016 | JPY | 803 | 810 | 803 | 806 | 806 | +1 (+0.12%) | 1,100 |
| 6 Dec 2016 | JPY | 807 | 810 | 805 | 805 | 805 | +4 (+0.50%) | 2,100 |
| 5 Dec 2016 | JPY | 798 | 801 | 798 | 801 | 801 | +3 (+0.38%) | 800 |
| 2 Dec 2016 | JPY | 791 | 800 | 789 | 798 | 798 | +7 (+0.88%) | 3,000 |
| 1 Dec 2016 | JPY | 791 | 797 | 789 | 791 | 791 | 0.0 (0.0%) | 5,800 |
| 30 Nov 2016 | JPY | 791 | 792 | 789 | 791 | 791 | 0.0 (0.0%) | 3,800 |
| 29 Nov 2016 | JPY | 793 | 793 | 791 | 791 | 791 | -4 (-0.50%) | 600 |
| 28 Nov 2016 | JPY | 788 | 795 | 788 | 795 | 795 | +1 (+0.13%) | 2,700 |
| 25 Nov 2016 | JPY | 795 | 795 | 788 | 794 | 794 | +3 (+0.38%) | 6,400 |
| 24 Nov 2016 | JPY | 790 | 791 | 789 | 791 | 791 | +2 (+0.25%) | 11,200 |
| 22 Nov 2016 | JPY | 788 | 790 | 788 | 789 | 789 | +4 (+0.51%) | 2,700 |
| 21 Nov 2016 | JPY | 783 | 790 | 783 | 785 | 785 | +2 (+0.26%) | 3,800 |
| 18 Nov 2016 | JPY | 779 | 784 | 779 | 783 | 783 | +7 (+0.90%) | 2,400 |
| 17 Nov 2016 | JPY | 775 | 776 | 775 | 776 | 776 | 0.0 (0.0%) | 3,300 |
| 16 Nov 2016 | JPY | 776 | 780 | 776 | 776 | 776 | 0.0 (0.0%) | 500 |
| 15 Nov 2016 | JPY | 778 | 778 | 775 | 776 | 776 | -5 (-0.64%) | 3,300 |
| 14 Nov 2016 | JPY | 770 | 789 | 770 | 781 | 781 | +3 (+0.39%) | 7,500 |
| 11 Nov 2016 | JPY | 780 | 780 | 778 | 778 | 778 | +1 (+0.13%) | 600 |
| 10 Nov 2016 | JPY | 780 | 780 | 777 | 777 | 777 | +12 (+1.57%) | 500 |
| 9 Nov 2016 | JPY | 780 | 780 | 765 | 765 | 765 | -15 (-1.92%) | 1,700 |
| 8 Nov 2016 | JPY | 778 | 782 | 774 | 780 | 780 | +9 (+1.17%) | 1,700 |
| 7 Nov 2016 | JPY | 769 | 771 | 769 | 771 | 771 | -6 (-0.77%) | 300 |
| 4 Nov 2016 | JPY | 776 | 777 | 771 | 777 | 777 | +2 (+0.26%) | 1,200 |
| 2 Nov 2016 | JPY | 777 | 777 | 775 | 775 | 775 | -2 (-0.26%) | 1,900 |
