| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2011 | JPY | 763 | 766 | 750 | 750 | 750 | -13 (-1.70%) | 8,000 |
| 15 Dec 2011 | JPY | 765 | 767 | 756 | 763 | 763 | -2 (-0.26%) | 6,100 |
| 14 Dec 2011 | JPY | 780 | 780 | 765 | 765 | 765 | -18 (-2.30%) | 4,400 |
| 13 Dec 2011 | JPY | 792 | 792 | 780 | 783 | 783 | +15 (+1.95%) | 20,500 |
| 12 Dec 2011 | JPY | 768 | 781 | 761 | 768 | 768 | 0.0 (0.0%) | 9,400 |
| 9 Dec 2011 | JPY | 764 | 773 | 764 | 768 | 768 | -10 (-1.29%) | 27,300 |
| 8 Dec 2011 | JPY | 777 | 782 | 776 | 778 | 778 | -11 (-1.39%) | 4,600 |
| 7 Dec 2011 | JPY | 770 | 796 | 770 | 789 | 789 | +11 (+1.41%) | 9,200 |
| 6 Dec 2011 | JPY | 778 | 788 | 778 | 778 | 778 | -8 (-1.02%) | 8,400 |
| 5 Dec 2011 | JPY | 784 | 790 | 780 | 786 | 786 | -3 (-0.38%) | 10,900 |
| 2 Dec 2011 | JPY | 789 | 789 | 768 | 789 | 789 | +12 (+1.54%) | 10,200 |
| 1 Dec 2011 | JPY | 798 | 798 | 769 | 777 | 777 | -17 (-2.14%) | 10,300 |
| 30 Nov 2011 | JPY | 780 | 795 | 767 | 794 | 794 | +24 (+3.12%) | 33,000 |
| 29 Nov 2011 | JPY | 766 | 770 | 762 | 770 | 770 | +4 (+0.52%) | 6,400 |
| 28 Nov 2011 | JPY | 798 | 798 | 766 | 766 | 766 | +13 (+1.73%) | 17,600 |
| 25 Nov 2011 | JPY | 758 | 769 | 753 | 753 | 753 | -11 (-1.44%) | 10,300 |
| 24 Nov 2011 | JPY | 748 | 764 | 748 | 764 | 764 | -3 (-0.39%) | 8,600 |
| 22 Nov 2011 | JPY | 748 | 767 | 748 | 767 | 767 | +15 (+1.99%) | 9,100 |
| 21 Nov 2011 | JPY | 749 | 752 | 734 | 752 | 752 | +2 (+0.27%) | 4,800 |
| 18 Nov 2011 | JPY | 731 | 750 | 728 | 750 | 750 | 0.0 (0.0%) | 9,900 |
| 17 Nov 2011 | JPY | 731 | 751 | 720 | 750 | 750 | +24 (+3.31%) | 9,100 |
| 16 Nov 2011 | JPY | 732 | 740 | 726 | 726 | 726 | -13 (-1.76%) | 3,000 |
| 15 Nov 2011 | JPY | 731 | 744 | 731 | 739 | 739 | -7 (-0.94%) | 4,600 |
| 14 Nov 2011 | JPY | 753 | 753 | 743 | 746 | 746 | -22 (-2.86%) | 5,500 |
| 11 Nov 2011 | JPY | 761 | 768 | 755 | 768 | 768 | -4 (-0.52%) | 5,900 |
| 10 Nov 2011 | JPY | 777 | 780 | 766 | 772 | 772 | -20 (-2.53%) | 5,400 |
| 9 Nov 2011 | JPY | 768 | 792 | 768 | 792 | 792 | +24 (+3.13%) | 8,200 |
| 8 Nov 2011 | JPY | 770 | 776 | 765 | 768 | 768 | -10 (-1.29%) | 10,000 |
| 7 Nov 2011 | JPY | 780 | 780 | 755 | 778 | 778 | +3 (+0.39%) | 7,700 |
| 4 Nov 2011 | JPY | 756 | 775 | 752 | 775 | 775 | +15 (+1.97%) | 4,500 |
