| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | JPY | 773 | 780 | 767 | 774 | 774 | +9 (+1.18%) | 39,500 |
| 7 Dec 2011 | JPY | 758 | 780 | 749 | 765 | 765 | +10 (+1.32%) | 59,000 |
| 6 Dec 2011 | JPY | 769 | 769 | 754 | 755 | 755 | -19 (-2.45%) | 26,400 |
| 5 Dec 2011 | JPY | 783 | 783 | 772 | 774 | 774 | -24 (-3.01%) | 46,200 |
| 2 Dec 2011 | JPY | 792 | 798 | 783 | 798 | 798 | +5 (+0.63%) | 32,400 |
| 1 Dec 2011 | JPY | 788 | 794 | 788 | 793 | 793 | +13 (+1.67%) | 28,700 |
| 30 Nov 2011 | JPY | 801 | 802 | 778 | 780 | 780 | -21 (-2.62%) | 28,100 |
| 29 Nov 2011 | JPY | 788 | 802 | 786 | 801 | 801 | +17 (+2.17%) | 18,400 |
| 28 Nov 2011 | JPY | 785 | 795 | 784 | 784 | 784 | -1 (-0.13%) | 11,200 |
| 25 Nov 2011 | JPY | 806 | 807 | 781 | 785 | 785 | -12 (-1.51%) | 24,000 |
| 24 Nov 2011 | JPY | 780 | 800 | 780 | 797 | 797 | +5 (+0.63%) | 22,900 |
| 22 Nov 2011 | JPY | 788 | 794 | 781 | 792 | 792 | +2 (+0.25%) | 25,200 |
| 21 Nov 2011 | JPY | 783 | 790 | 778 | 790 | 790 | +8 (+1.02%) | 24,700 |
| 18 Nov 2011 | JPY | 761 | 783 | 761 | 782 | 782 | +6 (+0.77%) | 28,000 |
| 17 Nov 2011 | JPY | 755 | 783 | 749 | 776 | 776 | +26 (+3.47%) | 16,800 |
| 16 Nov 2011 | JPY | 755 | 763 | 750 | 750 | 750 | -4 (-0.53%) | 13,500 |
| 15 Nov 2011 | JPY | 745 | 761 | 745 | 754 | 754 | +9 (+1.21%) | 22,200 |
| 14 Nov 2011 | JPY | 749 | 765 | 742 | 745 | 745 | 0.0 (0.0%) | 10,100 |
| 11 Nov 2011 | JPY | 735 | 748 | 711 | 745 | 745 | +5 (+0.68%) | 22,000 |
| 10 Nov 2011 | JPY | 769 | 769 | 730 | 740 | 740 | -38 (-4.88%) | 19,300 |
| 9 Nov 2011 | JPY | 768 | 778 | 766 | 778 | 778 | +12 (+1.57%) | 13,800 |
| 8 Nov 2011 | JPY | 766 | 778 | 766 | 766 | 766 | -12 (-1.54%) | 17,800 |
| 7 Nov 2011 | JPY | 784 | 784 | 761 | 778 | 778 | -3 (-0.38%) | 18,700 |
| 4 Nov 2011 | JPY | 775 | 784 | 761 | 781 | 781 | +2 (+0.26%) | 19,400 |
| 2 Nov 2011 | JPY | 754 | 781 | 750 | 779 | 779 | +10 (+1.30%) | 36,000 |
| 1 Nov 2011 | JPY | 757 | 780 | 757 | 769 | 769 | -1 (-0.13%) | 19,400 |
| 31 Oct 2011 | JPY | 779 | 782 | 770 | 770 | 770 | -18 (-2.28%) | 24,200 |
| 28 Oct 2011 | JPY | 810 | 810 | 780 | 788 | 788 | +6 (+0.77%) | 68,500 |
| 27 Oct 2011 | JPY | 769 | 797 | 759 | 782 | 782 | +7 (+0.90%) | 33,000 |
| 26 Oct 2011 | JPY | 766 | 782 | 751 | 775 | 775 | +10 (+1.31%) | 24,300 |
