| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2012 | JPY | 77.3 | 78.3 | 76.1 | 77.8 | 77.8 | +0.5 (+0.65%) | 4,700 |
| 5 Dec 2012 | JPY | 77.9 | 78.5 | 76 | 77.3 | 77.3 | +0.3 (+0.39%) | 26,400 |
| 4 Dec 2012 | JPY | 79.5 | 79.5 | 76.3 | 77 | 77 | -2.5 (-3.14%) | 26,200 |
| 3 Dec 2012 | JPY | 81.6 | 83.1 | 78 | 79.5 | 79.5 | -0.6 (-0.75%) | 48,800 |
| 30 Nov 2012 | JPY | 77.5 | 83 | 77.5 | 80.1 | 80.1 | +3.1 (+4.03%) | 49,100 |
| 29 Nov 2012 | JPY | 75.1 | 77.3 | 75 | 77 | 77 | +2.1 (+2.80%) | 13,900 |
| 28 Nov 2012 | JPY | 74.5 | 75.7 | 74.5 | 74.9 | 74.9 | +0.9 (+1.22%) | 3,800 |
| 27 Nov 2012 | JPY | 73.7 | 75.4 | 73.7 | 74 | 74 | +0.5 (+0.68%) | 2,300 |
| 26 Nov 2012 | JPY | 74.6 | 76 | 73.1 | 73.5 | 73.5 | -0.8 (-1.08%) | 29,200 |
| 22 Nov 2012 | JPY | 74.4 | 75.5 | 74.2 | 74.3 | 74.3 | -1.2 (-1.59%) | 13,200 |
| 21 Nov 2012 | JPY | 75.9 | 78.3 | 75.5 | 75.5 | 75.5 | 0.0 (0.0%) | 30,100 |
| 20 Nov 2012 | JPY | 75 | 75.5 | 73.9 | 75.5 | 75.5 | +0.6 (+0.80%) | 3,500 |
| 19 Nov 2012 | JPY | 76 | 76 | 73.9 | 74.9 | 74.9 | -0.1 (-0.13%) | 34,200 |
| 16 Nov 2012 | JPY | 73 | 76.9 | 72.5 | 75 | 75 | +1.1 (+1.49%) | 80,600 |
| 15 Nov 2012 | JPY | 73.7 | 73.9 | 73.6 | 73.9 | 73.9 | 0.0 (0.0%) | 2,600 |
| 14 Nov 2012 | JPY | 73.9 | 73.9 | 73.9 | 73.9 | 73.9 | 0.0 (0.0%) | 0 |
| 13 Nov 2012 | JPY | 72.5 | 74 | 72.5 | 73.9 | 73.9 | -0.1 (-0.14%) | 400 |
| 12 Nov 2012 | JPY | 72 | 74 | 71.3 | 74 | 74 | +2 (+2.78%) | 9,700 |
| 9 Nov 2012 | JPY | 71.2 | 72 | 70.5 | 72 | 72 | +0.9 (+1.27%) | 10,500 |
| 8 Nov 2012 | JPY | 72.1 | 72.1 | 71.1 | 71.1 | 71.1 | -1 (-1.39%) | 2,000 |
| 7 Nov 2012 | JPY | 72.1 | 72.9 | 72.1 | 72.1 | 72.1 | -0.8 (-1.10%) | 1,700 |
| 6 Nov 2012 | JPY | 72.7 | 75 | 72.7 | 72.9 | 72.9 | +0.1 (+0.14%) | 2,200 |
| 5 Nov 2012 | JPY | 71 | 74 | 71 | 72.8 | 72.8 | +1.8 (+2.54%) | 9,200 |
| 2 Nov 2012 | JPY | 71 | 71.1 | 70.7 | 71 | 71 | +0.2 (+0.28%) | 800 |
| 1 Nov 2012 | JPY | 71.8 | 71.9 | 70.8 | 70.8 | 70.8 | -0.2 (-0.28%) | 7,000 |
| 31 Oct 2012 | JPY | 71.9 | 72 | 70.5 | 71 | 71 | -0.9 (-1.25%) | 16,600 |
| 30 Oct 2012 | JPY | 72 | 72 | 71.9 | 71.9 | 71.9 | 0.0 (0.0%) | 1,500 |
| 29 Oct 2012 | JPY | 72.6 | 72.6 | 71 | 71.9 | 71.9 | -0.9 (-1.24%) | 9,000 |
| 26 Oct 2012 | JPY | 73.5 | 75 | 72.8 | 72.8 | 72.8 | -2.2 (-2.93%) | 4,900 |
| 25 Oct 2012 | JPY | 74.8 | 75 | 73 | 75 | 75 | +0.2 (+0.27%) | 11,100 |
