| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | JPY | 353.3333 | 355 | 352.3333 | 355 | 355 | +2.667 (+0.76%) | 23,400 |
| 4 Dec 2012 | JPY | 351.3333 | 354.3333 | 351 | 352.3333 | 352.3333 | +2.333 (+0.67%) | 9,900 |
| 3 Dec 2012 | JPY | 347.3333 | 351.3333 | 345 | 350 | 350 | +6.667 (+1.94%) | 27,600 |
| 30 Nov 2012 | JPY | 349.3333 | 349.3333 | 343.3333 | 343.3333 | 343.3333 | -3.333 (-0.96%) | 24,000 |
| 29 Nov 2012 | JPY | 346.6667 | 347 | 345 | 346.6667 | 346.6667 | 0.0 (0.0%) | 18,900 |
| 28 Nov 2012 | JPY | 349.3333 | 351.3333 | 345.6667 | 346.6667 | 346.6667 | -2 (-0.57%) | 34,200 |
| 27 Nov 2012 | JPY | 358.3333 | 358.3333 | 346.6667 | 348.6667 | 348.6667 | -9.667 (-2.70%) | 27,000 |
| 26 Nov 2012 | JPY | 362.3333 | 363.3333 | 346.6667 | 358.3333 | 358.3333 | +7 (+1.99%) | 42,900 |
| 22 Nov 2012 | JPY | 360 | 379 | 347 | 351.3333 | 351.3333 | +11.333 (+3.33%) | 158,400 |
| 21 Nov 2012 | JPY | 342.6667 | 342.6667 | 335 | 340 | 340 | +3.333 (+0.99%) | 13,800 |
| 20 Nov 2012 | JPY | 338.6667 | 341.3333 | 336.6667 | 336.6667 | 336.6667 | 0.0 (0.0%) | 12,000 |
| 19 Nov 2012 | JPY | 338.6667 | 338.6667 | 333.3333 | 336.6667 | 336.6667 | +3.333 (+1.00%) | 9,600 |
| 16 Nov 2012 | JPY | 333.6667 | 335 | 330.6667 | 333.3333 | 333.3333 | 0.0 (0.0%) | 7,500 |
| 15 Nov 2012 | JPY | 340 | 341.6667 | 328.3333 | 333.3333 | 333.3333 | -6 (-1.77%) | 67,500 |
| 14 Nov 2012 | JPY | 340.3333 | 343.3333 | 336.6667 | 339.3333 | 339.3333 | -4 (-1.17%) | 17,400 |
| 13 Nov 2012 | JPY | 344.3333 | 345.3333 | 340.3333 | 343.3333 | 343.3333 | -2.667 (-0.77%) | 22,200 |
| 12 Nov 2012 | JPY | 347.6667 | 347.6667 | 344.3333 | 346 | 346 | -1.667 (-0.48%) | 11,700 |
| 9 Nov 2012 | JPY | 346.6667 | 347.6667 | 342 | 347.6667 | 347.6667 | -1 (-0.29%) | 16,500 |
| 8 Nov 2012 | JPY | 348.6667 | 350 | 348.3333 | 348.6667 | 348.6667 | +0.333 (+0.10%) | 7,200 |
| 7 Nov 2012 | JPY | 348.6667 | 351.3333 | 348.3333 | 348.3333 | 348.3333 | +1 (+0.29%) | 8,400 |
| 6 Nov 2012 | JPY | 348 | 348.6667 | 347 | 347.3333 | 347.3333 | +0.667 (+0.19%) | 7,800 |
| 5 Nov 2012 | JPY | 349.3333 | 350 | 345.3333 | 346.6667 | 346.6667 | +1.667 (+0.48%) | 9,600 |
| 2 Nov 2012 | JPY | 353.3333 | 354 | 344.3333 | 345 | 345 | -7 (-1.99%) | 25,200 |
| 1 Nov 2012 | JPY | 344.3333 | 353.3333 | 344.3333 | 352 | 352 | +7 (+2.03%) | 21,300 |
| 31 Oct 2012 | JPY | 343.6667 | 347.6667 | 343.6667 | 345 | 345 | +1.667 (+0.49%) | 5,400 |
| 30 Oct 2012 | JPY | 347.6667 | 350.6667 | 343.3333 | 343.3333 | 343.3333 | -4.333 (-1.25%) | 15,900 |
| 29 Oct 2012 | JPY | 356.3333 | 356.3333 | 347 | 347.6667 | 347.6667 | -5.667 (-1.60%) | 21,900 |
| 26 Oct 2012 | JPY | 346.6667 | 356.6667 | 345.3333 | 353.3333 | 353.3333 | +8.333 (+2.42%) | 55,500 |
| 25 Oct 2012 | JPY | 341.3333 | 345 | 339 | 345 | 345 | +5 (+1.47%) | 19,500 |
| 24 Oct 2012 | JPY | 346.6667 | 349.3333 | 338.6667 | 340 | 340 | -7.333 (-2.11%) | 72,600 |
