| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2012 | JPY | 477 | 484 | 477 | 480 | 480 | -2 (-0.41%) | 5,900 |
| 3 Dec 2012 | JPY | 484.5 | 485 | 476 | 482 | 482 | +2 (+0.42%) | 11,700 |
| 30 Nov 2012 | JPY | 483 | 489.5 | 480 | 480 | 480 | -6 (-1.23%) | 12,500 |
| 29 Nov 2012 | JPY | 490 | 495 | 486 | 486 | 486 | -2 (-0.41%) | 17,600 |
| 28 Nov 2012 | JPY | 495 | 495 | 486.5 | 488 | 488 | -7.5 (-1.51%) | 8,200 |
| 27 Nov 2012 | JPY | 486 | 495.5 | 486 | 495.5 | 495.5 | +6 (+1.23%) | 35,400 |
| 26 Nov 2012 | JPY | 493.5 | 494 | 487.5 | 489.5 | 489.5 | -3.5 (-0.71%) | 18,700 |
| 22 Nov 2012 | JPY | 493 | 493 | 480.5 | 493 | 493 | +4 (+0.82%) | 15,100 |
| 21 Nov 2012 | JPY | 488.5 | 489 | 483.5 | 489 | 489 | +7 (+1.45%) | 9,400 |
| 20 Nov 2012 | JPY | 478.5 | 487.5 | 478 | 482 | 482 | +6.5 (+1.37%) | 40,800 |
| 19 Nov 2012 | JPY | 488 | 488 | 474 | 475.5 | 475.5 | -12 (-2.46%) | 12,400 |
| 16 Nov 2012 | JPY | 488 | 492 | 487 | 487.5 | 487.5 | 0.0 (0.0%) | 12,600 |
| 15 Nov 2012 | JPY | 486.5 | 495 | 486.5 | 487.5 | 487.5 | +10 (+2.09%) | 15,700 |
| 14 Nov 2012 | JPY | 469.5 | 480.5 | 469.5 | 477.5 | 477.5 | +1 (+0.21%) | 5,400 |
| 13 Nov 2012 | JPY | 475.5 | 483.5 | 470 | 476.5 | 476.5 | +1.5 (+0.32%) | 11,700 |
| 12 Nov 2012 | JPY | 486.5 | 486.5 | 475 | 475 | 475 | -11 (-2.26%) | 10,200 |
| 9 Nov 2012 | JPY | 485.5 | 489.5 | 479.5 | 486 | 486 | -2 (-0.41%) | 9,200 |
| 8 Nov 2012 | JPY | 490 | 497.5 | 487 | 488 | 488 | -2 (-0.41%) | 11,500 |
| 7 Nov 2012 | JPY | 483 | 495 | 482 | 490 | 490 | +4 (+0.82%) | 29,100 |
| 6 Nov 2012 | JPY | 485.5 | 490 | 475 | 486 | 486 | -5 (-1.02%) | 5,700 |
| 5 Nov 2012 | JPY | 491.5 | 491.5 | 485.5 | 491 | 491 | -0.5 (-0.10%) | 5,800 |
| 2 Nov 2012 | JPY | 495 | 495 | 490 | 491.5 | 491.5 | +1.5 (+0.31%) | 7,300 |
| 1 Nov 2012 | JPY | 492.5 | 493 | 487.5 | 490 | 490 | -2.5 (-0.51%) | 4,300 |
| 31 Oct 2012 | JPY | 490 | 494 | 485.5 | 492.5 | 492.5 | +2.5 (+0.51%) | 7,400 |
| 30 Oct 2012 | JPY | 496.5 | 496.5 | 489 | 490 | 490 | -5 (-1.01%) | 9,800 |
| 29 Oct 2012 | JPY | 490 | 495 | 485.5 | 495 | 495 | +4 (+0.81%) | 16,600 |
| 26 Oct 2012 | JPY | 492.5 | 500 | 489 | 491 | 491 | +1 (+0.20%) | 22,400 |
| 25 Oct 2012 | JPY | 480 | 490 | 480 | 490 | 490 | +5 (+1.03%) | 13,300 |
| 24 Oct 2012 | JPY | 480 | 490 | 478.5 | 485 | 485 | -5 (-1.02%) | 11,000 |
| 23 Oct 2012 | JPY | 490 | 490 | 483 | 490 | 490 | +5.5 (+1.14%) | 7,400 |
