| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | JPY | 45.24 | 46 | 44.2 | 44.98 | 44.98 | +0.2 (+0.45%) | 130,000 |
| 20 Dec 2011 | JPY | 46.6 | 46.6 | 44.12 | 44.78 | 44.78 | -1.82 (-3.91%) | 200,500 |
| 19 Dec 2011 | JPY | 45.38 | 46.66 | 44.8 | 46.6 | 46.6 | +1.3 (+2.87%) | 206,500 |
| 16 Dec 2011 | JPY | 44.2 | 46.16 | 44.16 | 45.3 | 45.3 | +1.14 (+2.58%) | 399,500 |
| 15 Dec 2011 | JPY | 43.22 | 45.6 | 41.3 | 44.16 | 44.16 | +0.4 (+0.91%) | 303,500 |
| 14 Dec 2011 | JPY | 39.14 | 44 | 39 | 43.76 | 43.76 | +4.62 (+11.80%) | 415,000 |
| 13 Dec 2011 | JPY | 38.54 | 39.14 | 38.18 | 39.14 | 39.14 | +0.58 (+1.50%) | 95,500 |
| 12 Dec 2011 | JPY | 36.6 | 38.7 | 36.58 | 38.56 | 38.56 | +2.08 (+5.70%) | 128,500 |
| 9 Dec 2011 | JPY | 36.6 | 36.6 | 35.2 | 36.48 | 36.48 | +0.4 (+1.11%) | 23,000 |
| 8 Dec 2011 | JPY | 36.08 | 36.6 | 35.9 | 36.08 | 36.08 | -0.42 (-1.15%) | 25,000 |
| 7 Dec 2011 | JPY | 36.14 | 36.6 | 36 | 36.5 | 36.5 | +0.08 (+0.22%) | 42,500 |
| 6 Dec 2011 | JPY | 36.48 | 36.48 | 36 | 36.42 | 36.42 | +0.4 (+1.11%) | 22,000 |
| 5 Dec 2011 | JPY | 36.6 | 36.6 | 36 | 36.02 | 36.02 | +0.22 (+0.61%) | 60,500 |
| 2 Dec 2011 | JPY | 35.4 | 35.8 | 35.3 | 35.8 | 35.8 | +0.4 (+1.13%) | 20,000 |
| 1 Dec 2011 | JPY | 34.98 | 35.5 | 34.98 | 35.4 | 35.4 | +0.42 (+1.20%) | 47,500 |
| 30 Nov 2011 | JPY | 34.8 | 35 | 34.02 | 34.98 | 34.98 | -0.02 (-0.06%) | 25,500 |
| 29 Nov 2011 | JPY | 35 | 35 | 34.5 | 35 | 35 | +0.2 (+0.57%) | 24,000 |
| 28 Nov 2011 | JPY | 35.2 | 35.2 | 34 | 34.8 | 34.8 | +1 (+2.96%) | 52,500 |
| 25 Nov 2011 | JPY | 33.2 | 33.8 | 33.1 | 33.8 | 33.8 | +0.6 (+1.81%) | 73,500 |
| 24 Nov 2011 | JPY | 33.2 | 33.64 | 32.82 | 33.2 | 33.2 | 0.0 (0.0%) | 74,000 |
| 22 Nov 2011 | JPY | 34.14 | 34.14 | 33 | 33.2 | 33.2 | -0.8 (-2.35%) | 140,000 |
| 21 Nov 2011 | JPY | 34.92 | 34.92 | 34 | 34 | 34 | -0.9 (-2.58%) | 33,500 |
| 18 Nov 2011 | JPY | 34.06 | 34.9 | 34.06 | 34.9 | 34.9 | +0.5 (+1.45%) | 8,500 |
| 17 Nov 2011 | JPY | 34.3 | 34.6 | 34.12 | 34.4 | 34.4 | -0.7 (-1.99%) | 18,000 |
| 16 Nov 2011 | JPY | 35 | 35.1 | 34.66 | 35.1 | 35.1 | -0.46 (-1.29%) | 9,500 |
| 15 Nov 2011 | JPY | 34 | 35.56 | 34 | 35.56 | 35.56 | +1.56 (+4.59%) | 38,500 |
| 14 Nov 2011 | JPY | 33 | 34.06 | 32.84 | 34 | 34 | +1.2 (+3.66%) | 19,000 |
| 11 Nov 2011 | JPY | 32.86 | 33.16 | 32.8 | 32.8 | 32.8 | -0.06 (-0.18%) | 47,500 |
| 10 Nov 2011 | JPY | 33.8 | 33.8 | 32.8 | 32.86 | 32.86 | -1.12 (-3.30%) | 114,500 |
| 9 Nov 2011 | JPY | 34.02 | 34.08 | 33.72 | 33.98 | 33.98 | -0.02 (-0.06%) | 42,000 |
