| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2012 | JPY | 589 | 592 | 584 | 587 | 587 | +2 (+0.34%) | 2,557,000 |
| 5 Dec 2012 | JPY | 574 | 590 | 571 | 585 | 585 | +7 (+1.21%) | 1,872,400 |
| 4 Dec 2012 | JPY | 573 | 579 | 567 | 578 | 578 | -2 (-0.34%) | 2,096,100 |
| 3 Dec 2012 | JPY | 582 | 583 | 575 | 580 | 580 | +4 (+0.69%) | 1,713,300 |
| 30 Nov 2012 | JPY | 584 | 590 | 575 | 576 | 576 | -6 (-1.03%) | 2,019,200 |
| 29 Nov 2012 | JPY | 570 | 582 | 568 | 582 | 582 | +23 (+4.11%) | 1,773,600 |
| 28 Nov 2012 | JPY | 570 | 571 | 556 | 559 | 559 | -18 (-3.12%) | 2,763,100 |
| 27 Nov 2012 | JPY | 589 | 595 | 572 | 577 | 577 | -15 (-2.53%) | 2,624,500 |
| 26 Nov 2012 | JPY | 590 | 608 | 590 | 592 | 592 | +16 (+2.78%) | 3,103,200 |
| 22 Nov 2012 | JPY | 576 | 583 | 568 | 576 | 576 | +10 (+1.77%) | 3,229,900 |
| 21 Nov 2012 | JPY | 564 | 581 | 560 | 566 | 566 | +8 (+1.43%) | 3,963,500 |
| 20 Nov 2012 | JPY | 588 | 588 | 557 | 558 | 558 | -29 (-4.94%) | 4,196,400 |
| 19 Nov 2012 | JPY | 607 | 617 | 586 | 587 | 587 | -5 (-0.84%) | 3,231,500 |
| 16 Nov 2012 | JPY | 568 | 602 | 568 | 592 | 592 | +26 (+4.59%) | 4,498,800 |
| 15 Nov 2012 | JPY | 531 | 568 | 528 | 566 | 566 | +42 (+8.02%) | 4,063,200 |
| 14 Nov 2012 | JPY | 517 | 524 | 514 | 524 | 524 | +7 (+1.35%) | 993,900 |
| 13 Nov 2012 | JPY | 520 | 521 | 507 | 517 | 517 | -1 (-0.19%) | 1,832,400 |
| 12 Nov 2012 | JPY | 520 | 529 | 516 | 518 | 518 | -7 (-1.33%) | 1,782,900 |
| 9 Nov 2012 | JPY | 522 | 527 | 517 | 525 | 525 | -6 (-1.13%) | 2,329,500 |
| 8 Nov 2012 | JPY | 543 | 547 | 530 | 531 | 531 | -27 (-4.84%) | 3,050,500 |
| 7 Nov 2012 | JPY | 560 | 564 | 548 | 558 | 558 | +8 (+1.45%) | 2,187,000 |
| 6 Nov 2012 | JPY | 553 | 554 | 547 | 550 | 550 | -9 (-1.61%) | 1,154,600 |
| 5 Nov 2012 | JPY | 556 | 561 | 555 | 559 | 559 | -3 (-0.53%) | 870,900 |
| 2 Nov 2012 | JPY | 560 | 564 | 556 | 562 | 562 | +12 (+2.18%) | 1,292,200 |
| 1 Nov 2012 | JPY | 545 | 552 | 541 | 550 | 550 | +4 (+0.73%) | 1,233,500 |
| 31 Oct 2012 | JPY | 542 | 550 | 541 | 546 | 546 | +9 (+1.68%) | 1,323,500 |
| 30 Oct 2012 | JPY | 538 | 553 | 534 | 537 | 537 | +1 (+0.19%) | 1,988,400 |
| 29 Oct 2012 | JPY | 540 | 543 | 532 | 536 | 536 | -9 (-1.65%) | 1,887,200 |
| 26 Oct 2012 | JPY | 560 | 569 | 545 | 545 | 545 | -12 (-2.15%) | 2,223,900 |
| 25 Oct 2012 | JPY | 553 | 561 | 547 | 557 | 557 | +4 (+0.72%) | 2,380,000 |
