| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | JPY | 456 | 459 | 455 | 457 | 457 | +9 (+2.01%) | 3,594,000 |
| 20 Dec 2011 | JPY | 446 | 451 | 446 | 448 | 448 | +1 (+0.22%) | 3,256,000 |
| 19 Dec 2011 | JPY | 456 | 456 | 443 | 447 | 447 | -13 (-2.83%) | 6,703,000 |
| 16 Dec 2011 | JPY | 462 | 465 | 458 | 460 | 460 | 0.0 (0.0%) | 6,752,000 |
| 15 Dec 2011 | JPY | 462 | 462 | 457 | 460 | 460 | -7 (-1.50%) | 6,468,000 |
| 14 Dec 2011 | JPY | 467 | 471 | 465 | 467 | 467 | +1 (+0.21%) | 6,374,000 |
| 13 Dec 2011 | JPY | 459 | 468 | 457 | 466 | 466 | +4 (+0.87%) | 6,447,000 |
| 12 Dec 2011 | JPY | 470 | 473 | 461 | 462 | 462 | +3 (+0.65%) | 6,484,000 |
| 9 Dec 2011 | JPY | 453 | 464 | 453 | 459 | 459 | -1 (-0.22%) | 10,381,000 |
| 8 Dec 2011 | JPY | 460 | 463 | 453 | 460 | 460 | -6 (-1.29%) | 8,277,000 |
| 7 Dec 2011 | JPY | 463 | 468 | 457 | 466 | 466 | +5 (+1.08%) | 8,832,000 |
| 6 Dec 2011 | JPY | 469 | 469 | 461 | 461 | 461 | -10 (-2.12%) | 5,128,000 |
| 5 Dec 2011 | JPY | 469 | 473 | 466 | 471 | 471 | +7 (+1.51%) | 5,235,000 |
| 2 Dec 2011 | JPY | 464 | 466 | 460 | 464 | 464 | +4 (+0.87%) | 4,679,000 |
| 1 Dec 2011 | JPY | 467 | 468 | 459 | 460 | 460 | +1 (+0.22%) | 6,253,000 |
| 30 Nov 2011 | JPY | 457 | 459 | 448 | 459 | 459 | 0.0 (0.0%) | 6,641,000 |
| 29 Nov 2011 | JPY | 449 | 461 | 448 | 459 | 459 | +14 (+3.15%) | 5,767,000 |
| 28 Nov 2011 | JPY | 448 | 450 | 442 | 445 | 445 | +2 (+0.45%) | 5,421,000 |
| 25 Nov 2011 | JPY | 443 | 445 | 439 | 443 | 443 | +4 (+0.91%) | 5,180,000 |
| 24 Nov 2011 | JPY | 440 | 443 | 436 | 439 | 439 | -8 (-1.79%) | 3,142,000 |
| 22 Nov 2011 | JPY | 435 | 447 | 435 | 447 | 447 | +5 (+1.13%) | 4,465,000 |
| 21 Nov 2011 | JPY | 439 | 444 | 438 | 442 | 442 | +4 (+0.91%) | 4,164,000 |
| 18 Nov 2011 | JPY | 439 | 443 | 437 | 438 | 438 | -7 (-1.57%) | 4,478,000 |
| 17 Nov 2011 | JPY | 443 | 449 | 437 | 445 | 445 | -3 (-0.67%) | 5,850,000 |
| 16 Nov 2011 | JPY | 454 | 455 | 446 | 448 | 448 | -7 (-1.54%) | 5,302,000 |
| 15 Nov 2011 | JPY | 454 | 457 | 452 | 455 | 455 | -4 (-0.87%) | 3,699,000 |
| 14 Nov 2011 | JPY | 454 | 459 | 452 | 459 | 459 | +13 (+2.91%) | 4,425,000 |
| 11 Nov 2011 | JPY | 454 | 455 | 443 | 446 | 446 | -9 (-1.98%) | 6,908,000 |
| 10 Nov 2011 | JPY | 451 | 455 | 447 | 455 | 455 | -4 (-0.87%) | 7,024,000 |
| 9 Nov 2011 | JPY | 457 | 460 | 450 | 459 | 459 | +9 (+2%) | 5,197,000 |
