| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | JPY | 448.5 | 449 | 434 | 447 | 447 | +7.5 (+1.71%) | 2,343,400 |
| 20 Dec 2012 | JPY | 446 | 446 | 433 | 439.5 | 439.5 | -3.5 (-0.79%) | 1,451,600 |
| 19 Dec 2012 | JPY | 442 | 444 | 428 | 443 | 443 | -6.5 (-1.45%) | 1,979,400 |
| 18 Dec 2012 | JPY | 454 | 454.5 | 446.5 | 449.5 | 449.5 | -3.5 (-0.77%) | 797,000 |
| 17 Dec 2012 | JPY | 452.5 | 454.5 | 447.5 | 453 | 453 | +1 (+0.22%) | 897,200 |
| 14 Dec 2012 | JPY | 452.5 | 452.5 | 445 | 452 | 452 | +3.5 (+0.78%) | 1,857,600 |
| 13 Dec 2012 | JPY | 451.5 | 452 | 447.5 | 448.5 | 448.5 | +1 (+0.22%) | 1,536,200 |
| 12 Dec 2012 | JPY | 455 | 460 | 443 | 447.5 | 447.5 | +22 (+5.17%) | 4,286,400 |
| 11 Dec 2012 | JPY | 427.5 | 428 | 417 | 425.5 | 425.5 | -2 (-0.47%) | 1,020,600 |
| 10 Dec 2012 | JPY | 430 | 435 | 426 | 427.5 | 427.5 | -4.5 (-1.04%) | 950,000 |
| 7 Dec 2012 | JPY | 437.5 | 437.5 | 424.5 | 432 | 432 | -6.5 (-1.48%) | 1,499,000 |
| 6 Dec 2012 | JPY | 455.5 | 456.5 | 434.5 | 438.5 | 438.5 | -16.5 (-3.63%) | 2,553,800 |
| 5 Dec 2012 | JPY | 459.5 | 459.5 | 451 | 455 | 455 | -1.5 (-0.33%) | 1,931,400 |
| 4 Dec 2012 | JPY | 451.5 | 459.5 | 448 | 456.5 | 456.5 | +3 (+0.66%) | 1,448,600 |
| 3 Dec 2012 | JPY | 461 | 464 | 453 | 453.5 | 453.5 | -8.5 (-1.84%) | 1,809,000 |
| 30 Nov 2012 | JPY | 465 | 472.5 | 457.5 | 462 | 462 | +6 (+1.32%) | 5,161,800 |
| 29 Nov 2012 | JPY | 457 | 457.5 | 454 | 456 | 456 | +5 (+1.11%) | 1,558,800 |
| 28 Nov 2012 | JPY | 455 | 458.5 | 451 | 451 | 451 | -6 (-1.31%) | 1,570,600 |
| 27 Nov 2012 | JPY | 445.5 | 465 | 444 | 457 | 457 | +8.5 (+1.90%) | 2,783,000 |
| 26 Nov 2012 | JPY | 441 | 449.5 | 439 | 448.5 | 448.5 | +13.5 (+3.10%) | 2,531,400 |
| 22 Nov 2012 | JPY | 431 | 436.5 | 419 | 435 | 435 | +3.5 (+0.81%) | 1,912,000 |
| 21 Nov 2012 | JPY | 437 | 440.5 | 425.5 | 431.5 | 431.5 | +0.5 (+0.12%) | 2,616,000 |
| 20 Nov 2012 | JPY | 419.5 | 447.5 | 417.5 | 431 | 431 | +18 (+4.36%) | 6,737,200 |
| 19 Nov 2012 | JPY | 389.5 | 420.5 | 388.5 | 413 | 413 | +31 (+8.12%) | 5,328,400 |
| 16 Nov 2012 | JPY | 380 | 388.5 | 379.5 | 382 | 382 | +2 (+0.53%) | 2,008,400 |
| 15 Nov 2012 | JPY | 380.5 | 385.5 | 377 | 380 | 380 | -1.5 (-0.39%) | 1,829,600 |
| 14 Nov 2012 | JPY | 380 | 397 | 374.5 | 381.5 | 381.5 | +1.5 (+0.39%) | 5,437,000 |
| 13 Nov 2012 | JPY | 357.5 | 385 | 354 | 380 | 380 | +35 (+10.14%) | 10,410,800 |
| 12 Nov 2012 | JPY | 382 | 382 | 333 | 345 | 345 | -38 (-9.92%) | 16,202,200 |
| 9 Nov 2012 | JPY | 425.5 | 426 | 383 | 383 | 383 | -75 (-16.38%) | 10,960,000 |
