| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | JPY | 1,041 | 1,049 | 1,031 | 1,038 | 1,038 | -9 (-0.86%) | 182,800 |
| 21 Dec 2016 | JPY | 1,036 | 1,057 | 1,026 | 1,047 | 1,047 | +17 (+1.65%) | 430,200 |
| 20 Dec 2016 | JPY | 1,017 | 1,032 | 1,014 | 1,030 | 1,030 | +19 (+1.88%) | 361,800 |
| 19 Dec 2016 | JPY | 1,010 | 1,017 | 1,008 | 1,011 | 1,011 | +6 (+0.60%) | 176,100 |
| 16 Dec 2016 | JPY | 1,010 | 1,015 | 1,001 | 1,005 | 1,005 | +4 (+0.40%) | 153,700 |
| 15 Dec 2016 | JPY | 1,003 | 1,019 | 995 | 1,001 | 1,001 | -11 (-1.09%) | 254,900 |
| 14 Dec 2016 | JPY | 1,019 | 1,020 | 1,006 | 1,012 | 1,012 | -10 (-0.98%) | 210,900 |
| 13 Dec 2016 | JPY | 1,014 | 1,023 | 1,008 | 1,022 | 1,022 | +1 (+0.10%) | 228,800 |
| 12 Dec 2016 | JPY | 1,024 | 1,027 | 1,007 | 1,021 | 1,021 | +3 (+0.29%) | 305,400 |
| 9 Dec 2016 | JPY | 1,000 | 1,018 | 990 | 1,018 | 1,018 | +23 (+2.31%) | 455,200 |
| 8 Dec 2016 | JPY | 991 | 1,002 | 987 | 995 | 995 | +17 (+1.74%) | 301,300 |
| 7 Dec 2016 | JPY | 972 | 978 | 964 | 978 | 978 | +12 (+1.24%) | 190,700 |
| 6 Dec 2016 | JPY | 963 | 970 | 963 | 966 | 966 | +9 (+0.94%) | 126,300 |
| 5 Dec 2016 | JPY | 980 | 981 | 950 | 957 | 957 | -36 (-3.63%) | 407,400 |
| 2 Dec 2016 | JPY | 991 | 1,004 | 984 | 993 | 993 | -2 (-0.20%) | 306,800 |
| 1 Dec 2016 | JPY | 986 | 1,002 | 983 | 995 | 995 | +12 (+1.22%) | 434,200 |
| 30 Nov 2016 | JPY | 970 | 985 | 970 | 983 | 983 | +4 (+0.41%) | 250,400 |
| 29 Nov 2016 | JPY | 966 | 985 | 959 | 979 | 979 | +13 (+1.35%) | 356,500 |
| 28 Nov 2016 | JPY | 959 | 967 | 953 | 966 | 966 | +17 (+1.79%) | 183,500 |
| 25 Nov 2016 | JPY | 975 | 977 | 947 | 949 | 949 | -21 (-2.16%) | 319,900 |
| 24 Nov 2016 | JPY | 950 | 975 | 950 | 970 | 970 | +29 (+3.08%) | 361,700 |
| 22 Nov 2016 | JPY | 922 | 944 | 920 | 941 | 941 | +19 (+2.06%) | 276,000 |
| 21 Nov 2016 | JPY | 928 | 930 | 913 | 922 | 922 | 0.0 (0.0%) | 400,900 |
| 18 Nov 2016 | JPY | 920 | 934 | 916 | 922 | 922 | +5 (+0.55%) | 282,100 |
| 17 Nov 2016 | JPY | 923 | 925 | 909 | 917 | 917 | -7 (-0.76%) | 265,600 |
| 16 Nov 2016 | JPY | 924 | 930 | 917 | 924 | 924 | +7 (+0.76%) | 266,700 |
| 15 Nov 2016 | JPY | 930 | 934 | 914 | 917 | 917 | +13 (+1.44%) | 363,200 |
| 14 Nov 2016 | JPY | 922 | 923 | 900 | 904 | 904 | -22 (-2.38%) | 380,900 |
| 11 Nov 2016 | JPY | 963 | 968 | 925 | 926 | 926 | -23 (-2.42%) | 370,200 |
| 10 Nov 2016 | JPY | 965 | 965 | 936 | 949 | 949 | +37 (+4.06%) | 371,800 |
