| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | JPY | 849 | 849 | 833 | 838 | 838 | -2 (-0.24%) | 39,200 |
| 19 Dec 2016 | JPY | 850 | 850 | 822 | 840 | 840 | -38 (-4.33%) | 137,400 |
| 16 Dec 2016 | JPY | 919 | 919 | 862 | 878 | 878 | -15 (-1.68%) | 99,300 |
| 15 Dec 2016 | JPY | 911 | 922 | 893 | 893 | 893 | -27 (-2.93%) | 129,300 |
| 14 Dec 2016 | JPY | 896 | 980 | 872 | 920 | 920 | +17 (+1.88%) | 573,700 |
| 13 Dec 2016 | JPY | 918 | 927 | 868 | 903 | 903 | -11 (-1.20%) | 195,000 |
| 12 Dec 2016 | JPY | 937 | 945 | 899 | 914 | 914 | +14 (+1.56%) | 207,700 |
| 9 Dec 2016 | JPY | 949 | 965 | 896 | 900 | 900 | -93 (-9.37%) | 214,300 |
| 8 Dec 2016 | JPY | 1,030 | 1,032 | 973 | 993 | 993 | -36 (-3.50%) | 146,500 |
| 7 Dec 2016 | JPY | 1,081 | 1,088 | 1,011 | 1,029 | 1,029 | -48 (-4.46%) | 198,100 |
| 6 Dec 2016 | JPY | 1,116 | 1,142 | 1,061 | 1,077 | 1,077 | 0.0 (0.0%) | 783,400 |
| 5 Dec 2016 | JPY | 999 | 1,110 | 980 | 1,077 | 1,077 | +87 (+8.79%) | 865,400 |
| 2 Dec 2016 | JPY | 1,020 | 1,035 | 973 | 990 | 990 | -3 (-0.30%) | 220,400 |
| 1 Dec 2016 | JPY | 1,034 | 1,057 | 967 | 993 | 993 | -52 (-4.98%) | 255,100 |
| 30 Nov 2016 | JPY | 1,081 | 1,102 | 1,035 | 1,045 | 1,045 | -20 (-1.88%) | 249,200 |
| 29 Nov 2016 | JPY | 1,067 | 1,110 | 1,048 | 1,065 | 1,065 | -25 (-2.29%) | 266,300 |
| 28 Nov 2016 | JPY | 1,055 | 1,146 | 1,046 | 1,090 | 1,090 | +45 (+4.31%) | 717,800 |
| 25 Nov 2016 | JPY | 1,126 | 1,148 | 1,020 | 1,045 | 1,045 | -92 (-8.09%) | 452,200 |
| 24 Nov 2016 | JPY | 1,181 | 1,250 | 1,114 | 1,137 | 1,137 | -41 (-3.48%) | 1,104,100 |
| 22 Nov 2016 | JPY | 1,170 | 1,188 | 1,113 | 1,178 | 1,178 | -17 (-1.42%) | 501,000 |
| 21 Nov 2016 | JPY | 1,150 | 1,257 | 1,123 | 1,195 | 1,195 | +87 (+7.85%) | 1,370,700 |
| 18 Nov 2016 | JPY | 1,059 | 1,166 | 1,034 | 1,108 | 1,108 | +43 (+4.04%) | 1,603,600 |
| 17 Nov 2016 | JPY | 1,120 | 1,330 | 1,065 | 1,065 | 1,065 | -2 (-0.19%) | 2,813,300 |
| 16 Nov 2016 | JPY | 1,110 | 1,134 | 1,032 | 1,067 | 1,067 | -3 (-0.28%) | 932,600 |
| 15 Nov 2016 | JPY | 919 | 1,070 | 908 | 1,070 | 1,070 | +150 (+16.30%) | 1,486,800 |
| 14 Nov 2016 | JPY | 836 | 962 | 836 | 920 | 920 | +87 (+10.44%) | 911,100 |
| 11 Nov 2016 | JPY | 860 | 918 | 819 | 833 | 833 | -33 (-3.81%) | 394,300 |
| 10 Nov 2016 | JPY | 845 | 945 | 802 | 866 | 866 | +71 (+8.93%) | 749,000 |
| 9 Nov 2016 | JPY | 894 | 895 | 734 | 795 | 795 | -84 (-9.56%) | 398,900 |
| 8 Nov 2016 | JPY | 820 | 910 | 810 | 879 | 879 | +102 (+13.13%) | 595,200 |
