| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2012 | JPY | 982.5 | 1,005 | 971 | 971 | 971 | -9 (-0.92%) | 115,800 |
| 30 Nov 2012 | JPY | 987 | 994.5 | 967.5 | 980 | 980 | -5 (-0.51%) | 107,000 |
| 29 Nov 2012 | JPY | 1,002 | 1,010 | 977 | 985 | 985 | -17 (-1.70%) | 132,000 |
| 28 Nov 2012 | JPY | 950.5 | 1,012.5 | 950 | 1,002 | 1,002 | +42 (+4.38%) | 136,400 |
| 27 Nov 2012 | JPY | 975.5 | 990.5 | 958 | 960 | 960 | -25 (-2.54%) | 97,200 |
| 26 Nov 2012 | JPY | 995.5 | 1,002.5 | 985 | 985 | 985 | -9 (-0.91%) | 129,400 |
| 22 Nov 2012 | JPY | 1,009 | 1,009 | 992 | 994 | 994 | -14 (-1.39%) | 155,400 |
| 21 Nov 2012 | JPY | 1,020 | 1,035 | 1,008 | 1,008 | 1,008 | -10 (-0.98%) | 74,600 |
| 20 Nov 2012 | JPY | 1,005 | 1,048 | 1,005 | 1,018 | 1,018 | +18.5 (+1.85%) | 164,000 |
| 19 Nov 2012 | JPY | 1,001.5 | 1,007.5 | 997 | 999.5 | 999.5 | -14.5 (-1.43%) | 116,600 |
| 16 Nov 2012 | JPY | 1,050 | 1,050 | 1,010 | 1,014 | 1,014 | -21.5 (-2.08%) | 131,400 |
| 15 Nov 2012 | JPY | 1,036.5 | 1,057.5 | 1,012 | 1,035.5 | 1,035.5 | -13.5 (-1.29%) | 150,600 |
| 14 Nov 2012 | JPY | 1,045 | 1,067.5 | 1,045 | 1,049 | 1,049 | +4 (+0.38%) | 177,600 |
| 13 Nov 2012 | JPY | 1,072.5 | 1,075.5 | 1,034.5 | 1,045 | 1,045 | -37.5 (-3.46%) | 177,600 |
| 12 Nov 2012 | JPY | 1,100 | 1,112.5 | 1,082.5 | 1,082.5 | 1,082.5 | -3.5 (-0.32%) | 333,000 |
| 9 Nov 2012 | JPY | 1,050 | 1,087.5 | 1,040 | 1,086 | 1,086 | +50 (+4.83%) | 512,000 |
| 8 Nov 2012 | JPY | 990.5 | 1,055 | 982.5 | 1,036 | 1,036 | +23 (+2.27%) | 407,800 |
| 7 Nov 2012 | JPY | 1,066 | 1,092 | 1,000 | 1,013 | 1,013 | -159.5 (-13.60%) | 1,018,400 |
| 6 Nov 2012 | JPY | 1,183 | 1,192.5 | 1,145 | 1,172.5 | 1,172.5 | -22.5 (-1.88%) | 506,200 |
| 5 Nov 2012 | JPY | 1,155 | 1,195 | 1,132.5 | 1,195 | 1,195 | +54.5 (+4.78%) | 628,800 |
| 2 Nov 2012 | JPY | 1,125.5 | 1,154.5 | 1,122 | 1,140.5 | 1,140.5 | +21.5 (+1.92%) | 287,800 |
| 1 Nov 2012 | JPY | 1,139 | 1,149 | 1,116 | 1,119 | 1,119 | -35.5 (-3.07%) | 306,400 |
| 31 Oct 2012 | JPY | 1,101 | 1,159 | 1,080 | 1,154.5 | 1,154.5 | +67 (+6.16%) | 569,800 |
| 30 Oct 2012 | JPY | 1,125 | 1,132.5 | 1,086.5 | 1,087.5 | 1,087.5 | -35 (-3.12%) | 296,600 |
| 29 Oct 2012 | JPY | 1,100 | 1,157.5 | 1,094.5 | 1,122.5 | 1,122.5 | +19 (+1.72%) | 346,600 |
| 26 Oct 2012 | JPY | 1,136 | 1,145 | 1,094 | 1,103.5 | 1,103.5 | -46.5 (-4.04%) | 473,400 |
| 25 Oct 2012 | JPY | 1,178.5 | 1,179 | 1,138.5 | 1,150 | 1,150 | -12.5 (-1.08%) | 488,200 |
| 24 Oct 2012 | JPY | 1,195 | 1,212 | 1,141 | 1,162.5 | 1,162.5 | +7 (+0.61%) | 1,501,200 |
| 23 Oct 2012 | JPY | 1,100 | 1,175 | 1,080 | 1,155.5 | 1,155.5 | +69 (+6.35%) | 1,581,200 |
| 22 Oct 2012 | JPY | 1,051.5 | 1,100 | 1,051 | 1,086.5 | 1,086.5 | +6.5 (+0.60%) | 518,800 |
