| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2012 | JPY | 875 | 877 | 860 | 871 | 871 | -9 (-1.02%) | 49,200 |
| 21 Dec 2012 | JPY | 899 | 899 | 872 | 880 | 880 | -4 (-0.45%) | 42,700 |
| 20 Dec 2012 | JPY | 863 | 889 | 857 | 884 | 884 | +21 (+2.43%) | 46,900 |
| 19 Dec 2012 | JPY | 864 | 866 | 850 | 863 | 863 | -3 (-0.35%) | 61,100 |
| 18 Dec 2012 | JPY | 876 | 876 | 863 | 866 | 866 | -10 (-1.14%) | 52,900 |
| 17 Dec 2012 | JPY | 890 | 894 | 863 | 876 | 876 | -14 (-1.57%) | 68,800 |
| 14 Dec 2012 | JPY | 898 | 905 | 890 | 890 | 890 | -15 (-1.66%) | 47,600 |
| 13 Dec 2012 | JPY | 909 | 919 | 903 | 905 | 905 | +3 (+0.33%) | 33,300 |
| 12 Dec 2012 | JPY | 922 | 926 | 901 | 902 | 902 | -12 (-1.31%) | 53,200 |
| 11 Dec 2012 | JPY | 896 | 919 | 896 | 914 | 914 | +20 (+2.24%) | 39,800 |
| 10 Dec 2012 | JPY | 907 | 908 | 891 | 894 | 894 | -7 (-0.78%) | 24,600 |
| 7 Dec 2012 | JPY | 900 | 909 | 897 | 901 | 901 | +2 (+0.22%) | 25,400 |
| 6 Dec 2012 | JPY | 910 | 910 | 891 | 899 | 899 | -4 (-0.44%) | 34,900 |
| 5 Dec 2012 | JPY | 905 | 907 | 897 | 903 | 903 | +2 (+0.22%) | 20,600 |
| 4 Dec 2012 | JPY | 910 | 912 | 900 | 901 | 901 | -6 (-0.66%) | 37,100 |
| 3 Dec 2012 | JPY | 912 | 937 | 905 | 907 | 907 | +13 (+1.45%) | 58,800 |
| 30 Nov 2012 | JPY | 908 | 914 | 893 | 894 | 894 | -6 (-0.67%) | 30,000 |
| 29 Nov 2012 | JPY | 885 | 905 | 883 | 900 | 900 | +15 (+1.69%) | 30,900 |
| 28 Nov 2012 | JPY | 895 | 905 | 885 | 885 | 885 | -10 (-1.12%) | 35,600 |
| 27 Nov 2012 | JPY | 905 | 916 | 885 | 895 | 895 | -10 (-1.10%) | 46,700 |
| 26 Nov 2012 | JPY | 944 | 951 | 905 | 905 | 905 | -9 (-0.98%) | 63,700 |
| 22 Nov 2012 | JPY | 895 | 914 | 885 | 914 | 914 | +34 (+3.86%) | 39,300 |
| 21 Nov 2012 | JPY | 903 | 904 | 877 | 880 | 880 | -32 (-3.51%) | 51,900 |
| 20 Nov 2012 | JPY | 919 | 919 | 903 | 912 | 912 | +11 (+1.22%) | 47,100 |
| 19 Nov 2012 | JPY | 887 | 912 | 879 | 901 | 901 | +26 (+2.97%) | 63,100 |
| 16 Nov 2012 | JPY | 850 | 885 | 847 | 875 | 875 | +23 (+2.70%) | 73,400 |
| 15 Nov 2012 | JPY | 842 | 852 | 835 | 852 | 852 | +10 (+1.19%) | 46,400 |
| 14 Nov 2012 | JPY | 844 | 846 | 839 | 842 | 842 | -2 (-0.24%) | 23,400 |
| 13 Nov 2012 | JPY | 850 | 852 | 836 | 844 | 844 | -6 (-0.71%) | 71,000 |
| 12 Nov 2012 | JPY | 852 | 858 | 847 | 850 | 850 | +5 (+0.59%) | 49,400 |
