| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | JPY | 612 | 617 | 610 | 617 | 617 | +5 (+0.82%) | 5,800 |
| 6 Dec 2012 | JPY | 605 | 619 | 605 | 612 | 612 | -2 (-0.33%) | 13,600 |
| 5 Dec 2012 | JPY | 617 | 630 | 608 | 614 | 614 | -18 (-2.85%) | 7,900 |
| 4 Dec 2012 | JPY | 614 | 637 | 606 | 632 | 632 | +31 (+5.16%) | 19,200 |
| 3 Dec 2012 | JPY | 595 | 601 | 592 | 601 | 601 | +9 (+1.52%) | 8,800 |
| 30 Nov 2012 | JPY | 592 | 595 | 591 | 592 | 592 | +2 (+0.34%) | 6,300 |
| 29 Nov 2012 | JPY | 589 | 594 | 588 | 590 | 590 | +2 (+0.34%) | 4,400 |
| 28 Nov 2012 | JPY | 588 | 589 | 583 | 588 | 588 | +5 (+0.86%) | 2,600 |
| 27 Nov 2012 | JPY | 585 | 585 | 583 | 583 | 583 | -7 (-1.19%) | 3,100 |
| 26 Nov 2012 | JPY | 595 | 600 | 584 | 590 | 590 | -5 (-0.84%) | 6,800 |
| 22 Nov 2012 | JPY | 597 | 597 | 591 | 595 | 595 | +5 (+0.85%) | 3,000 |
| 21 Nov 2012 | JPY | 595 | 596 | 590 | 590 | 590 | +8 (+1.37%) | 7,000 |
| 20 Nov 2012 | JPY | 588 | 590 | 579 | 582 | 582 | -10 (-1.69%) | 6,000 |
| 19 Nov 2012 | JPY | 585 | 592 | 585 | 592 | 592 | +10 (+1.72%) | 11,200 |
| 16 Nov 2012 | JPY | 582 | 584 | 578 | 582 | 582 | 0.0 (0.0%) | 3,800 |
| 15 Nov 2012 | JPY | 581 | 582 | 572 | 582 | 582 | +1 (+0.17%) | 1,700 |
| 14 Nov 2012 | JPY | 572 | 589 | 571 | 581 | 581 | +4 (+0.69%) | 1,800 |
| 13 Nov 2012 | JPY | 570 | 577 | 570 | 577 | 577 | +4 (+0.70%) | 8,000 |
| 12 Nov 2012 | JPY | 566 | 580 | 564 | 573 | 573 | +18 (+3.24%) | 17,000 |
| 9 Nov 2012 | JPY | 554 | 569 | 550 | 555 | 555 | +1 (+0.18%) | 44,400 |
| 8 Nov 2012 | JPY | 553 | 567 | 552 | 554 | 554 | +1 (+0.18%) | 26,900 |
| 7 Nov 2012 | JPY | 549 | 556 | 549 | 553 | 553 | +4 (+0.73%) | 5,400 |
| 6 Nov 2012 | JPY | 553 | 553 | 545 | 549 | 549 | -4 (-0.72%) | 4,400 |
| 5 Nov 2012 | JPY | 558 | 559 | 543 | 553 | 553 | -5 (-0.90%) | 20,800 |
| 2 Nov 2012 | JPY | 561 | 561 | 556 | 558 | 558 | -2 (-0.36%) | 5,600 |
| 1 Nov 2012 | JPY | 561 | 563 | 557 | 560 | 560 | 0.0 (0.0%) | 4,400 |
| 31 Oct 2012 | JPY | 562 | 569 | 560 | 560 | 560 | -12 (-2.10%) | 6,500 |
| 30 Oct 2012 | JPY | 572 | 572 | 570 | 572 | 572 | 0.0 (0.0%) | 2,800 |
| 29 Oct 2012 | JPY | 571 | 572 | 562 | 572 | 572 | +1 (+0.18%) | 4,400 |
| 26 Oct 2012 | JPY | 590 | 590 | 570 | 571 | 571 | -19 (-3.22%) | 7,800 |
