| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | JPY | 331.1966 | 332.7991 | 325.8547 | 329.0598 | 329.0598 | -1.068 (-0.32%) | 159,681 |
| 7 Dec 2011 | JPY | 327.4573 | 331.1966 | 324.7863 | 330.1282 | 330.1282 | 0.0 (0.0%) | 189,072 |
| 6 Dec 2011 | JPY | 335.4701 | 336.5385 | 329.594 | 330.1282 | 330.1282 | -8.013 (-2.37%) | 140,587 |
| 5 Dec 2011 | JPY | 336.5385 | 339.2094 | 330.6624 | 338.141 | 338.141 | +2.671 (+0.80%) | 219,772 |
| 2 Dec 2011 | JPY | 329.0598 | 335.4701 | 327.4573 | 335.4701 | 335.4701 | +6.41 (+1.95%) | 134,035 |
| 1 Dec 2011 | JPY | 332.265 | 335.4701 | 325.8547 | 329.0598 | 329.0598 | -3.205 (-0.96%) | 325,166 |
| 30 Nov 2011 | JPY | 329.0598 | 333.8675 | 328.5256 | 332.265 | 332.265 | -1.603 (-0.48%) | 198,244 |
| 29 Nov 2011 | JPY | 322.1154 | 335.4701 | 322.1154 | 333.8675 | 333.8675 | +18.162 (+5.75%) | 361,296 |
| 28 Nov 2011 | JPY | 323.718 | 323.718 | 307.6923 | 315.7051 | 315.7051 | -7.479 (-2.31%) | 770,515 |
| 25 Nov 2011 | JPY | 329.0598 | 329.0598 | 316.7735 | 323.1838 | 323.1838 | -9.615 (-2.89%) | 998,712 |
| 24 Nov 2011 | JPY | 343.4829 | 343.4829 | 330.1282 | 332.7991 | 332.7991 | -16.026 (-4.59%) | 325,915 |
| 22 Nov 2011 | JPY | 347.2222 | 352.0299 | 341.3462 | 348.8248 | 348.8248 | -2.137 (-0.61%) | 338,644 |
| 21 Nov 2011 | JPY | 352.5641 | 358.4402 | 347.2222 | 350.9616 | 350.9616 | +1.603 (+0.46%) | 230,817 |
| 18 Nov 2011 | JPY | 346.688 | 353.6325 | 345.6197 | 349.359 | 349.359 | -1.603 (-0.46%) | 395,553 |
| 17 Nov 2011 | JPY | 352.5641 | 355.7692 | 349.359 | 350.9616 | 350.9616 | -2.671 (-0.76%) | 228,945 |
| 16 Nov 2011 | JPY | 365.9188 | 365.9188 | 352.0299 | 353.6325 | 353.6325 | -12.286 (-3.36%) | 312,062 |
| 15 Nov 2011 | JPY | 375 | 377.1368 | 363.782 | 365.9188 | 365.9188 | -8.547 (-2.28%) | 291,657 |
| 14 Nov 2011 | JPY | 370.1923 | 375 | 364.8504 | 374.4658 | 374.4658 | +4.274 (+1.15%) | 272,001 |
| 11 Nov 2011 | JPY | 378.2051 | 379.2735 | 367.5214 | 370.1923 | 370.1923 | -8.013 (-2.12%) | 287,913 |
| 10 Nov 2011 | JPY | 376.6026 | 380.3419 | 375.5342 | 378.2051 | 378.2051 | -8.013 (-2.07%) | 187,948 |
| 9 Nov 2011 | JPY | 392.6282 | 397.9701 | 381.9445 | 386.218 | 386.218 | +3.739 (+0.98%) | 448,718 |
| 8 Nov 2011 | JPY | 383.547 | 385.6838 | 375.5342 | 382.4786 | 382.4786 | -10.15 (-2.59%) | 341,640 |
| 7 Nov 2011 | JPY | 383.547 | 396.9017 | 383.0128 | 392.6282 | 392.6282 | +6.41 (+1.66%) | 447,782 |
| 4 Nov 2011 | JPY | 374.4658 | 387.8205 | 373.9316 | 386.218 | 386.218 | +10.684 (+2.84%) | 204,796 |
| 2 Nov 2011 | JPY | 372.3291 | 378.2051 | 365.9188 | 375.5342 | 375.5342 | -1.068 (-0.28%) | 204,048 |
| 1 Nov 2011 | JPY | 378.7393 | 383.0128 | 375 | 376.6026 | 376.6026 | -3.739 (-0.98%) | 97,905 |
| 31 Oct 2011 | JPY | 378.2051 | 397.9701 | 378.2051 | 380.3419 | 380.3419 | -0.534 (-0.14%) | 348,940 |
| 28 Oct 2011 | JPY | 395.2991 | 395.2991 | 376.0684 | 380.8761 | 380.8761 | -5.876 (-1.52%) | 299,894 |
| 27 Oct 2011 | JPY | 379.2735 | 388.8889 | 376.6026 | 386.7521 | 386.7521 | +6.41 (+1.69%) | 210,600 |
| 26 Oct 2011 | JPY | 376.0684 | 383.547 | 374.4658 | 380.3419 | 380.3419 | +4.274 (+1.14%) | 166,233 |
