| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2011 | JPY | 15,390 | 15,400 | 15,170 | 15,200 | 15,200 | +550 (+3.75%) | 466 |
| 30 Nov 2011 | JPY | 14,720 | 14,790 | 14,600 | 14,650 | 14,650 | -40 (-0.27%) | 80 |
| 29 Nov 2011 | JPY | 14,500 | 14,690 | 14,500 | 14,690 | 14,690 | +350 (+2.44%) | 140 |
| 28 Nov 2011 | JPY | 14,140 | 14,490 | 14,140 | 14,340 | 14,340 | -150 (-1.04%) | 67 |
| 25 Nov 2011 | JPY | 14,530 | 14,730 | 14,410 | 14,490 | 14,490 | -60 (-0.41%) | 192 |
| 24 Nov 2011 | JPY | 14,590 | 14,590 | 14,310 | 14,550 | 14,550 | 0.0 (0.0%) | 163 |
| 22 Nov 2011 | JPY | 14,540 | 14,590 | 14,410 | 14,550 | 14,550 | -310 (-2.09%) | 550 |
| 21 Nov 2011 | JPY | 14,870 | 14,870 | 14,720 | 14,860 | 14,860 | -510 (-3.32%) | 246 |
| 18 Nov 2011 | JPY | 14,880 | 15,600 | 14,880 | 15,370 | 15,370 | -680 (-4.24%) | 969 |
| 17 Nov 2011 | JPY | 16,180 | 16,180 | 16,000 | 16,050 | 16,050 | -310 (-1.89%) | 297 |
| 16 Nov 2011 | JPY | 16,240 | 16,360 | 16,020 | 16,360 | 16,360 | +120 (+0.74%) | 70 |
| 15 Nov 2011 | JPY | 16,570 | 16,570 | 16,240 | 16,240 | 16,240 | -160 (-0.98%) | 405 |
| 14 Nov 2011 | JPY | 16,490 | 16,490 | 16,160 | 16,400 | 16,400 | +220 (+1.36%) | 256 |
| 11 Nov 2011 | JPY | 16,150 | 16,350 | 16,150 | 16,180 | 16,180 | +30 (+0.19%) | 65 |
| 10 Nov 2011 | JPY | 16,390 | 16,790 | 16,000 | 16,150 | 16,150 | -680 (-4.04%) | 738 |
| 9 Nov 2011 | JPY | 16,850 | 16,900 | 16,500 | 16,830 | 16,830 | +330 (+2%) | 158 |
| 8 Nov 2011 | JPY | 16,800 | 16,800 | 16,410 | 16,500 | 16,500 | +100 (+0.61%) | 776 |
| 7 Nov 2011 | JPY | 16,740 | 16,740 | 16,400 | 16,400 | 16,400 | -100 (-0.61%) | 355 |
| 4 Nov 2011 | JPY | 16,300 | 16,500 | 16,220 | 16,500 | 16,500 | +690 (+4.36%) | 342 |
| 2 Nov 2011 | JPY | 15,710 | 15,980 | 15,710 | 15,810 | 15,810 | -300 (-1.86%) | 236 |
| 1 Nov 2011 | JPY | 16,240 | 16,310 | 15,850 | 16,110 | 16,110 | -440 (-2.66%) | 462 |
| 31 Oct 2011 | JPY | 16,250 | 16,590 | 16,010 | 16,550 | 16,550 | +110 (+0.67%) | 785 |
| 28 Oct 2011 | JPY | 16,120 | 16,490 | 16,120 | 16,440 | 16,440 | +450 (+2.81%) | 590 |
| 27 Oct 2011 | JPY | 16,020 | 16,020 | 15,850 | 15,990 | 15,990 | +20 (+0.13%) | 488 |
| 26 Oct 2011 | JPY | 15,900 | 15,970 | 15,560 | 15,970 | 15,970 | +470 (+3.03%) | 594 |
| 25 Oct 2011 | JPY | 15,480 | 15,700 | 15,380 | 15,500 | 15,500 | +400 (+2.65%) | 222 |
| 24 Oct 2011 | JPY | 15,300 | 15,300 | 15,010 | 15,100 | 15,100 | +410 (+2.79%) | 89 |
| 21 Oct 2011 | JPY | 14,600 | 14,700 | 14,520 | 14,690 | 14,690 | +140 (+0.96%) | 179 |
| 20 Oct 2011 | JPY | 15,060 | 15,060 | 14,400 | 14,550 | 14,550 | -590 (-3.90%) | 337 |
| 19 Oct 2011 | JPY | 15,300 | 15,500 | 15,090 | 15,140 | 15,140 | +30 (+0.20%) | 220 |
