| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | JPY | 452 | 455.5 | 450 | 455.5 | 455.5 | +3.5 (+0.77%) | 70,000 |
| 4 Dec 2012 | JPY | 450 | 452.5 | 450 | 452 | 452 | +8.5 (+1.92%) | 57,000 |
| 3 Dec 2012 | JPY | 445.5 | 448.5 | 442 | 443.5 | 443.5 | -2 (-0.45%) | 21,000 |
| 30 Nov 2012 | JPY | 446.5 | 450 | 445.5 | 445.5 | 445.5 | 0.0 (0.0%) | 32,000 |
| 29 Nov 2012 | JPY | 446 | 449 | 445.5 | 445.5 | 445.5 | -3.5 (-0.78%) | 23,200 |
| 28 Nov 2012 | JPY | 445.5 | 450 | 445.5 | 449 | 449 | -2.5 (-0.55%) | 45,600 |
| 27 Nov 2012 | JPY | 448.5 | 451.5 | 448.5 | 451.5 | 451.5 | +3 (+0.67%) | 26,000 |
| 26 Nov 2012 | JPY | 448.5 | 452 | 448.5 | 448.5 | 448.5 | +3 (+0.67%) | 23,600 |
| 22 Nov 2012 | JPY | 449 | 449 | 442.5 | 445.5 | 445.5 | +2 (+0.45%) | 24,400 |
| 21 Nov 2012 | JPY | 448 | 449 | 442.5 | 443.5 | 443.5 | -4.5 (-1.00%) | 26,600 |
| 20 Nov 2012 | JPY | 454.5 | 454.5 | 443 | 448 | 448 | -6.5 (-1.43%) | 43,800 |
| 19 Nov 2012 | JPY | 454 | 455 | 451.5 | 454.5 | 454.5 | +0.5 (+0.11%) | 36,200 |
| 16 Nov 2012 | JPY | 448.5 | 454 | 446.5 | 454 | 454 | +7 (+1.57%) | 43,600 |
| 15 Nov 2012 | JPY | 442.5 | 449.5 | 439.5 | 447 | 447 | +11 (+2.52%) | 55,600 |
| 14 Nov 2012 | JPY | 430.5 | 440 | 430.5 | 436 | 436 | +1 (+0.23%) | 27,600 |
| 13 Nov 2012 | JPY | 437 | 437 | 431 | 435 | 435 | -1.5 (-0.34%) | 33,800 |
| 12 Nov 2012 | JPY | 439 | 440 | 432.5 | 436.5 | 436.5 | -2 (-0.46%) | 31,600 |
| 9 Nov 2012 | JPY | 438.5 | 440.5 | 437.5 | 438.5 | 438.5 | -3 (-0.68%) | 41,400 |
| 8 Nov 2012 | JPY | 441 | 443.5 | 439.5 | 441.5 | 441.5 | -1 (-0.23%) | 31,600 |
| 7 Nov 2012 | JPY | 447 | 447 | 442.5 | 442.5 | 442.5 | -1.5 (-0.34%) | 26,400 |
| 6 Nov 2012 | JPY | 449.5 | 449.5 | 442.5 | 444 | 444 | -4 (-0.89%) | 15,600 |
| 5 Nov 2012 | JPY | 442.5 | 450 | 442.5 | 448 | 448 | +0.5 (+0.11%) | 18,600 |
| 2 Nov 2012 | JPY | 448.5 | 448.5 | 444.5 | 447.5 | 447.5 | +5 (+1.13%) | 31,800 |
| 1 Nov 2012 | JPY | 440.5 | 450 | 440.5 | 442.5 | 442.5 | 0.0 (0.0%) | 46,000 |
| 31 Oct 2012 | JPY | 444 | 454 | 437.5 | 442.5 | 442.5 | 0.0 (0.0%) | 90,000 |
| 30 Oct 2012 | JPY | 447 | 449.5 | 442.5 | 442.5 | 442.5 | -10 (-2.21%) | 39,600 |
| 29 Oct 2012 | JPY | 458 | 458 | 449.5 | 452.5 | 452.5 | -4 (-0.88%) | 58,600 |
| 26 Oct 2012 | JPY | 450 | 456.5 | 449 | 456.5 | 456.5 | +7.5 (+1.67%) | 64,200 |
| 25 Oct 2012 | JPY | 445.5 | 449 | 445 | 449 | 449 | +3.5 (+0.79%) | 35,800 |
| 24 Oct 2012 | JPY | 447.5 | 447.5 | 443 | 445.5 | 445.5 | -2 (-0.45%) | 36,000 |
