| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | JPY | 479 | 484 | 478 | 479 | 479 | -6 (-1.24%) | 4,650,000 |
| 6 Dec 2012 | JPY | 484 | 485 | 479 | 485 | 485 | +11 (+2.32%) | 8,698,000 |
| 5 Dec 2012 | JPY | 473 | 476 | 470 | 474 | 474 | -5 (-1.04%) | 7,108,000 |
| 4 Dec 2012 | JPY | 469 | 480 | 469 | 479 | 479 | +10 (+2.13%) | 6,140,000 |
| 3 Dec 2012 | JPY | 472 | 474 | 467 | 469 | 469 | -1 (-0.21%) | 4,483,000 |
| 30 Nov 2012 | JPY | 471 | 473 | 465 | 470 | 470 | +2 (+0.43%) | 7,677,000 |
| 29 Nov 2012 | JPY | 463 | 468 | 461 | 468 | 468 | +7 (+1.52%) | 4,247,000 |
| 28 Nov 2012 | JPY | 462 | 465 | 460 | 461 | 461 | -4 (-0.86%) | 3,689,000 |
| 27 Nov 2012 | JPY | 466 | 471 | 464 | 465 | 465 | -3 (-0.64%) | 5,454,000 |
| 26 Nov 2012 | JPY | 470 | 472 | 466 | 468 | 468 | +6 (+1.30%) | 5,655,000 |
| 22 Nov 2012 | JPY | 467 | 467 | 460 | 462 | 462 | +4 (+0.87%) | 5,077,000 |
| 21 Nov 2012 | JPY | 459 | 462 | 454 | 458 | 458 | +1 (+0.22%) | 6,824,000 |
| 20 Nov 2012 | JPY | 460 | 461 | 455 | 457 | 457 | -1 (-0.22%) | 4,219,000 |
| 19 Nov 2012 | JPY | 466 | 469 | 457 | 458 | 458 | -1 (-0.22%) | 5,426,000 |
| 16 Nov 2012 | JPY | 455 | 460 | 452 | 459 | 459 | +7 (+1.55%) | 6,394,000 |
| 15 Nov 2012 | JPY | 443 | 455 | 442 | 452 | 452 | +12 (+2.73%) | 6,675,000 |
| 14 Nov 2012 | JPY | 443 | 444 | 438 | 440 | 440 | -3 (-0.68%) | 3,349,000 |
| 13 Nov 2012 | JPY | 439 | 443 | 437 | 443 | 443 | +4 (+0.91%) | 5,329,000 |
| 12 Nov 2012 | JPY | 438 | 442 | 437 | 439 | 439 | +1 (+0.23%) | 5,798,000 |
| 9 Nov 2012 | JPY | 437 | 440 | 435 | 438 | 438 | -6 (-1.35%) | 5,332,000 |
| 8 Nov 2012 | JPY | 446 | 449 | 443 | 444 | 444 | -10 (-2.20%) | 5,219,000 |
| 7 Nov 2012 | JPY | 458 | 458 | 450 | 454 | 454 | -2 (-0.44%) | 5,849,000 |
| 6 Nov 2012 | JPY | 454 | 460 | 454 | 456 | 456 | -6 (-1.30%) | 4,086,000 |
| 5 Nov 2012 | JPY | 455 | 462 | 453 | 462 | 462 | +2 (+0.43%) | 6,103,000 |
| 2 Nov 2012 | JPY | 454 | 464 | 454 | 460 | 460 | +17 (+3.84%) | 8,495,000 |
| 1 Nov 2012 | JPY | 440 | 448 | 432 | 443 | 443 | +4 (+0.91%) | 8,645,000 |
| 31 Oct 2012 | JPY | 437 | 441 | 435 | 439 | 439 | +5 (+1.15%) | 4,098,000 |
| 30 Oct 2012 | JPY | 436 | 440 | 432 | 434 | 434 | -2 (-0.46%) | 7,904,000 |
| 29 Oct 2012 | JPY | 437 | 439 | 432 | 436 | 436 | +4 (+0.93%) | 4,304,000 |
| 26 Oct 2012 | JPY | 439 | 441 | 432 | 432 | 432 | -6 (-1.37%) | 5,415,000 |
