| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | JPY | 381.25 | 382.5 | 372.5 | 372.5 | 372.5 | -3 (-0.80%) | 100,000 |
| 20 Dec 2011 | JPY | 372.25 | 377.5 | 372.25 | 375.5 | 375.5 | +3.5 (+0.94%) | 75,600 |
| 19 Dec 2011 | JPY | 379.75 | 380 | 350.25 | 372 | 372 | -8 (-2.11%) | 129,200 |
| 16 Dec 2011 | JPY | 388.75 | 391 | 378.5 | 380 | 380 | -7 (-1.81%) | 107,600 |
| 15 Dec 2011 | JPY | 392.5 | 396.25 | 386.25 | 387 | 387 | -12.25 (-3.07%) | 80,800 |
| 14 Dec 2011 | JPY | 407.75 | 407.75 | 398.25 | 399.25 | 399.25 | -8.5 (-2.08%) | 62,400 |
| 13 Dec 2011 | JPY | 404.5 | 412 | 404 | 407.75 | 407.75 | -1 (-0.24%) | 91,200 |
| 12 Dec 2011 | JPY | 411.5 | 412.25 | 406.5 | 408.75 | 408.75 | +2.5 (+0.62%) | 76,400 |
| 9 Dec 2011 | JPY | 404.75 | 407.25 | 400.75 | 406.25 | 406.25 | -7 (-1.69%) | 92,800 |
| 8 Dec 2011 | JPY | 413 | 417.25 | 409 | 413.25 | 413.25 | -1.5 (-0.36%) | 66,000 |
| 7 Dec 2011 | JPY | 403.25 | 414.75 | 403.25 | 414.75 | 414.75 | +12 (+2.98%) | 40,800 |
| 6 Dec 2011 | JPY | 417.5 | 418.25 | 399.5 | 402.75 | 402.75 | -16.25 (-3.88%) | 97,600 |
| 5 Dec 2011 | JPY | 415 | 419 | 414.5 | 419 | 419 | +6.5 (+1.58%) | 67,600 |
| 2 Dec 2011 | JPY | 408.5 | 412.5 | 406.75 | 412.5 | 412.5 | +9 (+2.23%) | 96,400 |
| 1 Dec 2011 | JPY | 410 | 410 | 402.5 | 403.5 | 403.5 | +5.25 (+1.32%) | 81,600 |
| 30 Nov 2011 | JPY | 400.75 | 400.75 | 393.5 | 398.25 | 398.25 | -1.5 (-0.38%) | 43,600 |
| 29 Nov 2011 | JPY | 395.5 | 402.75 | 390 | 399.75 | 399.75 | +11.25 (+2.90%) | 115,200 |
| 28 Nov 2011 | JPY | 378.75 | 391.25 | 378.75 | 388.5 | 388.5 | +11 (+2.91%) | 85,600 |
| 25 Nov 2011 | JPY | 378.5 | 381.25 | 376.75 | 377.5 | 377.5 | -1.75 (-0.46%) | 39,200 |
| 24 Nov 2011 | JPY | 387.25 | 387.25 | 377.75 | 379.25 | 379.25 | -12.75 (-3.25%) | 59,600 |
| 22 Nov 2011 | JPY | 382.25 | 392.75 | 380.5 | 392 | 392 | +2.5 (+0.64%) | 48,800 |
| 21 Nov 2011 | JPY | 398.75 | 400.75 | 388.5 | 389.5 | 389.5 | -7.25 (-1.83%) | 50,000 |
| 18 Nov 2011 | JPY | 397.75 | 400 | 395.25 | 396.75 | 396.75 | -5.5 (-1.37%) | 34,800 |
| 17 Nov 2011 | JPY | 397.25 | 404.25 | 388.25 | 402.25 | 402.25 | +5 (+1.26%) | 68,000 |
| 16 Nov 2011 | JPY | 411.5 | 411.5 | 394 | 397.25 | 397.25 | -15 (-3.64%) | 107,600 |
| 15 Nov 2011 | JPY | 406.75 | 413 | 406.75 | 412.25 | 412.25 | +5.25 (+1.29%) | 69,600 |
| 14 Nov 2011 | JPY | 403.5 | 409 | 401.25 | 407 | 407 | +15.25 (+3.89%) | 88,000 |
| 11 Nov 2011 | JPY | 398 | 399.5 | 390 | 391.75 | 391.75 | -10.75 (-2.67%) | 114,800 |
| 10 Nov 2011 | JPY | 399.5 | 402.75 | 397.75 | 402.5 | 402.5 | -14 (-3.36%) | 125,200 |
| 9 Nov 2011 | JPY | 413.25 | 419.5 | 412.5 | 416.5 | 416.5 | +5.75 (+1.40%) | 103,600 |
