| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | JPY | 29 | 33 | 29 | 31 | 31 | +2 (+6.90%) | 1,669,100 |
| 6 Dec 2011 | JPY | 29 | 31 | 29 | 29 | 29 | -1 (-3.33%) | 309,900 |
| 5 Dec 2011 | JPY | 29 | 30 | 28 | 30 | 30 | +1 (+3.45%) | 104,200 |
| 2 Dec 2011 | JPY | 28 | 29 | 28 | 29 | 29 | 0.0 (0.0%) | 275,700 |
| 1 Dec 2011 | JPY | 29 | 29 | 28 | 29 | 29 | 0.0 (0.0%) | 71,000 |
| 30 Nov 2011 | JPY | 28 | 29 | 28 | 29 | 29 | 0.0 (0.0%) | 42,500 |
| 29 Nov 2011 | JPY | 29 | 30 | 28 | 29 | 29 | 0.0 (0.0%) | 176,100 |
| 28 Nov 2011 | JPY | 27 | 29 | 27 | 29 | 29 | +1 (+3.57%) | 74,800 |
| 25 Nov 2011 | JPY | 28 | 28 | 27 | 28 | 28 | +1 (+3.70%) | 116,300 |
| 24 Nov 2011 | JPY | 28 | 29 | 27 | 27 | 27 | -2 (-6.90%) | 192,000 |
| 22 Nov 2011 | JPY | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 21 Nov 2011 | JPY | 30 | 30 | 29 | 29 | 29 | -1 (-3.33%) | 177,200 |
| 18 Nov 2011 | JPY | 30 | 31 | 29 | 30 | 30 | -1 (-3.23%) | 461,400 |
| 17 Nov 2011 | JPY | 35 | 35 | 29 | 31 | 31 | -3 (-8.82%) | 2,302,000 |
| 16 Nov 2011 | JPY | 34 | 37 | 32 | 34 | 34 | -3 (-8.11%) | 1,362,900 |
| 15 Nov 2011 | JPY | 28 | 39 | 28 | 37 | 37 | +9 (+32.14%) | 0 |
| 14 Nov 2011 | JPY | 28 | 29 | 27 | 28 | 28 | 0.0 (0.0%) | 174,700 |
| 11 Nov 2011 | JPY | 29 | 29 | 26 | 28 | 28 | -1 (-3.45%) | 334,700 |
| 10 Nov 2011 | JPY | 29 | 30 | 28 | 29 | 29 | 0.0 (0.0%) | 137,600 |
| 9 Nov 2011 | JPY | 28 | 29 | 28 | 29 | 29 | 0.0 (0.0%) | 59,500 |
| 8 Nov 2011 | JPY | 30 | 30 | 29 | 29 | 29 | -1 (-3.33%) | 75,100 |
| 7 Nov 2011 | JPY | 30 | 30 | 29 | 30 | 30 | 0.0 (0.0%) | 59,300 |
| 4 Nov 2011 | JPY | 30 | 31 | 30 | 30 | 30 | 0.0 (0.0%) | 74,000 |
| 2 Nov 2011 | JPY | 30 | 31 | 30 | 30 | 30 | 0.0 (0.0%) | 60,200 |
| 1 Nov 2011 | JPY | 30 | 31 | 30 | 30 | 30 | 0.0 (0.0%) | 23,700 |
| 31 Oct 2011 | JPY | 31 | 31 | 30 | 30 | 30 | 0.0 (0.0%) | 9,200 |
| 28 Oct 2011 | JPY | 31 | 31 | 30 | 30 | 30 | 0.0 (0.0%) | 19,500 |
| 27 Oct 2011 | JPY | 30 | 31 | 30 | 30 | 30 | 0.0 (0.0%) | 40,200 |
| 26 Oct 2011 | JPY | 29 | 30 | 29 | 30 | 30 | 0.0 (0.0%) | 30,400 |
| 25 Oct 2011 | JPY | 30 | 30 | 29 | 30 | 30 | 0.0 (0.0%) | 37,000 |
