| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2011 | JPY | 7,360 | 7,360 | 7,050 | 7,050 | 7,050 | -200 (-2.76%) | 13,942 |
| 16 Dec 2011 | JPY | 7,170 | 7,270 | 7,150 | 7,250 | 7,250 | +170 (+2.40%) | 23,010 |
| 15 Dec 2011 | JPY | 7,380 | 7,390 | 7,080 | 7,080 | 7,080 | -600 (-7.81%) | 46,566 |
| 14 Dec 2011 | JPY | 7,640 | 7,690 | 7,610 | 7,680 | 7,680 | -20 (-0.26%) | 2,838 |
| 13 Dec 2011 | JPY | 7,660 | 7,740 | 7,650 | 7,700 | 7,700 | -50 (-0.65%) | 3,760 |
| 12 Dec 2011 | JPY | 7,940 | 7,940 | 7,750 | 7,750 | 7,750 | -70 (-0.90%) | 5,746 |
| 9 Dec 2011 | JPY | 7,820 | 7,850 | 7,770 | 7,820 | 7,820 | -130 (-1.64%) | 6,978 |
| 8 Dec 2011 | JPY | 8,000 | 8,020 | 7,950 | 7,950 | 7,950 | -40 (-0.50%) | 4,071 |
| 7 Dec 2011 | JPY | 8,020 | 8,050 | 7,930 | 7,990 | 7,990 | +100 (+1.27%) | 4,388 |
| 6 Dec 2011 | JPY | 7,870 | 7,930 | 7,870 | 7,890 | 7,890 | -170 (-2.11%) | 13,472 |
| 5 Dec 2011 | JPY | 8,110 | 8,120 | 8,060 | 8,060 | 8,060 | -20 (-0.25%) | 2,128 |
| 2 Dec 2011 | JPY | 8,030 | 8,140 | 8,030 | 8,080 | 8,080 | -40 (-0.49%) | 7,167 |
| 1 Dec 2011 | JPY | 8,070 | 8,130 | 8,060 | 8,120 | 8,120 | +200 (+2.53%) | 9,517 |
| 30 Nov 2011 | JPY | 7,970 | 7,970 | 7,890 | 7,920 | 7,920 | -40 (-0.50%) | 6,202 |
| 29 Nov 2011 | JPY | 7,910 | 7,960 | 7,860 | 7,960 | 7,960 | +190 (+2.45%) | 4,501 |
| 28 Nov 2011 | JPY | 7,730 | 7,840 | 7,730 | 7,770 | 7,770 | +20 (+0.26%) | 4,713 |
| 25 Nov 2011 | JPY | 7,710 | 7,820 | 7,700 | 7,750 | 7,750 | -20 (-0.26%) | 2,843 |
| 24 Nov 2011 | JPY | 7,710 | 7,800 | 7,660 | 7,770 | 7,770 | +120 (+1.57%) | 10,364 |
| 22 Nov 2011 | JPY | 7,690 | 7,700 | 7,600 | 7,650 | 7,650 | -210 (-2.67%) | 6,954 |
| 21 Nov 2011 | JPY | 7,750 | 7,920 | 7,750 | 7,860 | 7,860 | +170 (+2.21%) | 5,637 |
| 18 Nov 2011 | JPY | 7,740 | 7,830 | 7,640 | 7,690 | 7,690 | -500 (-6.11%) | 18,904 |
| 17 Nov 2011 | JPY | 8,160 | 8,260 | 8,160 | 8,190 | 8,190 | -80 (-0.97%) | 12,462 |
| 16 Nov 2011 | JPY | 8,400 | 8,400 | 8,270 | 8,270 | 8,270 | -70 (-0.84%) | 3,211 |
| 15 Nov 2011 | JPY | 8,350 | 8,430 | 8,240 | 8,340 | 8,340 | -170 (-2.00%) | 6,650 |
| 14 Nov 2011 | JPY | 8,500 | 8,520 | 8,440 | 8,510 | 8,510 | +210 (+2.53%) | 6,617 |
| 11 Nov 2011 | JPY | 8,310 | 8,370 | 8,260 | 8,300 | 8,300 | 0.0 (0.0%) | 6,953 |
| 10 Nov 2011 | JPY | 8,340 | 8,400 | 8,130 | 8,300 | 8,300 | -260 (-3.04%) | 13,387 |
| 9 Nov 2011 | JPY | 8,620 | 8,630 | 8,540 | 8,560 | 8,560 | -40 (-0.47%) | 9,824 |
| 8 Nov 2011 | JPY | 8,640 | 8,640 | 8,520 | 8,600 | 8,600 | +100 (+1.18%) | 8,586 |
| 7 Nov 2011 | JPY | 8,470 | 8,530 | 8,360 | 8,500 | 8,500 | +30 (+0.35%) | 7,685 |
