| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | JPY | 816 | 821 | 809 | 813 | 813 | -10 (-1.22%) | 574,300 |
| 7 Dec 2011 | JPY | 812 | 824 | 809 | 823 | 823 | +8 (+0.98%) | 988,400 |
| 6 Dec 2011 | JPY | 813 | 815 | 807 | 815 | 815 | +1 (+0.12%) | 741,500 |
| 5 Dec 2011 | JPY | 812 | 815 | 808 | 814 | 814 | +2 (+0.25%) | 584,500 |
| 2 Dec 2011 | JPY | 793 | 812 | 790 | 812 | 812 | +22 (+2.78%) | 850,300 |
| 1 Dec 2011 | JPY | 787 | 795 | 786 | 790 | 790 | +18 (+2.33%) | 844,800 |
| 30 Nov 2011 | JPY | 768 | 775 | 765 | 772 | 772 | +4 (+0.52%) | 712,100 |
| 29 Nov 2011 | JPY | 758 | 768 | 756 | 768 | 768 | +11 (+1.45%) | 804,100 |
| 28 Nov 2011 | JPY | 758 | 765 | 749 | 757 | 757 | +9 (+1.20%) | 1,261,600 |
| 25 Nov 2011 | JPY | 754 | 754 | 742 | 748 | 748 | -6 (-0.80%) | 1,181,900 |
| 24 Nov 2011 | JPY | 734 | 762 | 727 | 754 | 754 | +7 (+0.94%) | 960,000 |
| 22 Nov 2011 | JPY | 741 | 750 | 731 | 747 | 747 | +2 (+0.27%) | 864,000 |
| 21 Nov 2011 | JPY | 743 | 750 | 738 | 745 | 745 | +6 (+0.81%) | 1,006,600 |
| 18 Nov 2011 | JPY | 739 | 744 | 733 | 739 | 739 | -1 (-0.14%) | 766,400 |
| 17 Nov 2011 | JPY | 745 | 746 | 736 | 740 | 740 | -3 (-0.40%) | 572,900 |
| 16 Nov 2011 | JPY | 754 | 758 | 741 | 743 | 743 | -11 (-1.46%) | 527,000 |
| 15 Nov 2011 | JPY | 756 | 763 | 751 | 754 | 754 | -9 (-1.18%) | 436,800 |
| 14 Nov 2011 | JPY | 769 | 775 | 759 | 763 | 763 | -3 (-0.39%) | 792,400 |
| 11 Nov 2011 | JPY | 787 | 787 | 762 | 766 | 766 | -17 (-2.17%) | 1,057,500 |
| 10 Nov 2011 | JPY | 775 | 794 | 769 | 783 | 783 | +4 (+0.51%) | 1,198,000 |
| 9 Nov 2011 | JPY | 766 | 795 | 756 | 779 | 779 | +23 (+3.04%) | 1,138,800 |
| 8 Nov 2011 | JPY | 746 | 773 | 746 | 756 | 756 | +10 (+1.34%) | 804,100 |
| 7 Nov 2011 | JPY | 744 | 754 | 744 | 746 | 746 | +7 (+0.95%) | 532,400 |
| 4 Nov 2011 | JPY | 745 | 750 | 737 | 739 | 739 | -11 (-1.47%) | 826,900 |
| 2 Nov 2011 | JPY | 756 | 756 | 748 | 750 | 750 | -18 (-2.34%) | 501,100 |
| 1 Nov 2011 | JPY | 772 | 782 | 767 | 768 | 768 | -7 (-0.90%) | 433,400 |
| 31 Oct 2011 | JPY | 779 | 785 | 772 | 775 | 775 | -5 (-0.64%) | 850,100 |
| 28 Oct 2011 | JPY | 792 | 792 | 775 | 780 | 780 | -2 (-0.26%) | 613,000 |
| 27 Oct 2011 | JPY | 777 | 787 | 770 | 782 | 782 | +6 (+0.77%) | 374,000 |
| 26 Oct 2011 | JPY | 783 | 784 | 774 | 776 | 776 | -17 (-2.14%) | 484,300 |
