| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2011 | JPY | 582 | 583 | 550 | 550 | 550 | -25 (-4.35%) | 97,600 |
| 13 Dec 2011 | JPY | 551 | 575 | 546 | 575 | 575 | +23 (+4.17%) | 98,400 |
| 12 Dec 2011 | JPY | 534 | 559 | 534 | 552 | 552 | +25 (+4.74%) | 81,900 |
| 9 Dec 2011 | JPY | 522 | 527 | 519 | 527 | 527 | -3 (-0.57%) | 44,300 |
| 8 Dec 2011 | JPY | 531 | 533 | 527 | 530 | 530 | -4 (-0.75%) | 52,900 |
| 7 Dec 2011 | JPY | 536 | 540 | 531 | 534 | 534 | -5 (-0.93%) | 49,900 |
| 6 Dec 2011 | JPY | 543 | 546 | 537 | 539 | 539 | -6 (-1.10%) | 48,100 |
| 5 Dec 2011 | JPY | 545 | 549 | 537 | 545 | 545 | +7 (+1.30%) | 65,600 |
| 2 Dec 2011 | JPY | 527 | 543 | 525 | 538 | 538 | +6 (+1.13%) | 50,500 |
| 1 Dec 2011 | JPY | 540 | 554 | 531 | 532 | 532 | -11 (-2.03%) | 98,400 |
| 30 Nov 2011 | JPY | 564 | 572 | 530 | 543 | 543 | -20 (-3.55%) | 195,000 |
| 29 Nov 2011 | JPY | 593 | 617 | 563 | 563 | 563 | -100 (-15.08%) | 472,800 |
| 28 Nov 2011 | JPY | 653 | 693 | 650 | 663 | 663 | +20 (+3.11%) | 156,300 |
| 25 Nov 2011 | JPY | 604 | 649 | 603 | 643 | 643 | +44 (+7.35%) | 185,000 |
| 24 Nov 2011 | JPY | 612 | 615 | 593 | 599 | 599 | +34 (+6.02%) | 85,300 |
| 22 Nov 2011 | JPY | 565 | 565 | 565 | 565 | 565 | 0.0 (0.0%) | 0 |
| 21 Nov 2011 | JPY | 563 | 565 | 550 | 565 | 565 | +3 (+0.53%) | 21,700 |
| 18 Nov 2011 | JPY | 532 | 563 | 525 | 562 | 562 | +30 (+5.64%) | 19,000 |
| 17 Nov 2011 | JPY | 536 | 540 | 526 | 532 | 532 | -6 (-1.12%) | 20,600 |
| 16 Nov 2011 | JPY | 538 | 553 | 537 | 538 | 538 | -5 (-0.92%) | 12,900 |
| 15 Nov 2011 | JPY | 558 | 558 | 536 | 543 | 543 | -7 (-1.27%) | 14,100 |
| 14 Nov 2011 | JPY | 540 | 561 | 540 | 550 | 550 | +20 (+3.77%) | 24,500 |
| 11 Nov 2011 | JPY | 524 | 537 | 517 | 530 | 530 | -6 (-1.12%) | 30,800 |
| 10 Nov 2011 | JPY | 546 | 549 | 528 | 536 | 536 | -25 (-4.46%) | 46,300 |
| 9 Nov 2011 | JPY | 554 | 566 | 551 | 561 | 561 | +6 (+1.08%) | 20,600 |
| 8 Nov 2011 | JPY | 570 | 570 | 555 | 555 | 555 | -15 (-2.63%) | 30,900 |
| 7 Nov 2011 | JPY | 587 | 587 | 568 | 570 | 570 | -11 (-1.89%) | 39,300 |
| 4 Nov 2011 | JPY | 570 | 581 | 569 | 581 | 581 | +9 (+1.57%) | 28,200 |
| 2 Nov 2011 | JPY | 552 | 598 | 548 | 572 | 572 | +3 (+0.53%) | 62,100 |
| 1 Nov 2011 | JPY | 567 | 582 | 565 | 569 | 569 | -11 (-1.90%) | 41,500 |
