| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2012 | JPY | 504 | 515 | 504 | 513 | 513 | +14 (+2.81%) | 173,900 |
| 17 Oct 2012 | JPY | 507 | 507 | 496 | 499 | 499 | -3 (-0.60%) | 172,300 |
| 16 Oct 2012 | JPY | 501 | 507 | 500 | 502 | 502 | +3 (+0.60%) | 144,200 |
| 15 Oct 2012 | JPY | 491 | 508 | 488 | 499 | 499 | +6 (+1.22%) | 196,100 |
| 12 Oct 2012 | JPY | 479 | 497 | 479 | 493 | 493 | +11 (+2.28%) | 192,100 |
| 11 Oct 2012 | JPY | 490 | 490 | 480 | 482 | 482 | -13 (-2.63%) | 152,600 |
| 10 Oct 2012 | JPY | 505 | 509 | 493 | 495 | 495 | -14 (-2.75%) | 176,300 |
| 9 Oct 2012 | JPY | 516 | 520 | 506 | 509 | 509 | -9 (-1.74%) | 245,400 |
| 5 Oct 2012 | JPY | 505 | 519 | 505 | 518 | 518 | +15 (+2.98%) | 206,400 |
| 4 Oct 2012 | JPY | 499 | 507 | 495 | 503 | 503 | +4 (+0.80%) | 131,000 |
| 3 Oct 2012 | JPY | 517 | 517 | 499 | 499 | 499 | -14 (-2.73%) | 185,000 |
| 2 Oct 2012 | JPY | 510 | 519 | 510 | 513 | 513 | -1 (-0.19%) | 112,400 |
| 1 Oct 2012 | JPY | 514 | 517 | 507 | 514 | 514 | -1 (-0.19%) | 96,700 |
| 28 Sep 2012 | JPY | 518 | 520 | 512 | 515 | 515 | 0.0 (0.0%) | 112,800 |
| 27 Sep 2012 | JPY | 516 | 521 | 511 | 515 | 515 | -2 (-0.39%) | 120,900 |
| 26 Sep 2012 | JPY | 515 | 524 | 512 | 517 | 517 | +2 (+0.39%) | 188,200 |
| 25 Sep 2012 | JPY | 509 | 515 | 505 | 515 | 515 | +5 (+0.98%) | 279,600 |
| 24 Sep 2012 | JPY | 508 | 510 | 505 | 510 | 510 | +3 (+0.59%) | 133,400 |
| 21 Sep 2012 | JPY | 500 | 509 | 500 | 507 | 507 | +7 (+1.40%) | 254,200 |
| 20 Sep 2012 | JPY | 488 | 503 | 486 | 500 | 500 | +11 (+2.25%) | 181,900 |
| 19 Sep 2012 | JPY | 478 | 492 | 475 | 489 | 489 | +15 (+3.16%) | 232,400 |
| 18 Sep 2012 | JPY | 486 | 487 | 472 | 474 | 474 | -12 (-2.47%) | 178,900 |
| 14 Sep 2012 | JPY | 481 | 487 | 474 | 486 | 486 | +5 (+1.04%) | 226,300 |
| 13 Sep 2012 | JPY | 476 | 486 | 473 | 481 | 481 | +6 (+1.26%) | 97,700 |
| 12 Sep 2012 | JPY | 472 | 480 | 467 | 475 | 475 | +4 (+0.85%) | 115,900 |
| 11 Sep 2012 | JPY | 464 | 472 | 461 | 471 | 471 | +6 (+1.29%) | 69,100 |
| 10 Sep 2012 | JPY | 478 | 478 | 460 | 465 | 465 | -13 (-2.72%) | 245,800 |
| 7 Sep 2012 | JPY | 476 | 483 | 470 | 478 | 478 | +3 (+0.63%) | 204,300 |
| 6 Sep 2012 | JPY | 487 | 493 | 472 | 475 | 475 | -11 (-2.26%) | 211,700 |
| 5 Sep 2012 | JPY | 497 | 497 | 486 | 486 | 486 | -15 (-2.99%) | 125,600 |
