| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | JPY | 6,320 | 6,110 | 6,310 | 6,160 | 308 | -7.5 (-2.38%) | 12,100 |
| 4 Dec 2012 | JPY | 6,400 | 6,260 | 6,400 | 6,310 | 315.5 | -4.5 (-1.41%) | 10,900 |
| 3 Dec 2012 | JPY | 6,640 | 6,400 | 6,640 | 6,400 | 320 | -11 (-3.32%) | 13,900 |
| 30 Nov 2012 | JPY | 6,850 | 6,550 | 6,660 | 6,620 | 331 | -7 (-2.07%) | 16,000 |
| 29 Nov 2012 | JPY | 6,830 | 6,430 | 6,480 | 6,760 | 338 | +13 (+4%) | 20,300 |
| 28 Nov 2012 | JPY | 6,630 | 6,190 | 6,320 | 6,500 | 325 | +12 (+3.83%) | 28,200 |
| 27 Nov 2012 | JPY | 6,460 | 6,260 | 6,450 | 6,260 | 313 | -6.5 (-2.03%) | 14,700 |
| 26 Nov 2012 | JPY | 6,570 | 6,300 | 6,310 | 6,390 | 319.5 | +2 (+0.63%) | 13,700 |
| 22 Nov 2012 | JPY | 6,700 | 6,230 | 6,590 | 6,350 | 317.5 | -16 (-4.80%) | 56,500 |
| 21 Nov 2012 | JPY | 7,040 | 6,580 | 6,960 | 6,670 | 333.5 | -22 (-6.19%) | 70,200 |
| 20 Nov 2012 | JPY | 7,110 | 7,060 | 7,110 | 7,110 | 355.5 | +50 (+16.37%) | 45,900 |
| 19 Nov 2012 | JPY | 6,220 | 5,990 | 6,170 | 6,110 | 305.5 | -13 (-4.08%) | 36,300 |
| 16 Nov 2012 | JPY | 6,950 | 6,370 | 6,700 | 6,370 | 318.5 | -20 (-5.91%) | 26,300 |
| 15 Nov 2012 | JPY | 6,890 | 6,670 | 6,770 | 6,770 | 338.5 | -1.5 (-0.44%) | 13,300 |
| 14 Nov 2012 | JPY | 6,990 | 6,750 | 6,990 | 6,800 | 340 | -5.5 (-1.59%) | 10,700 |
| 13 Nov 2012 | JPY | 7,100 | 6,870 | 7,090 | 6,910 | 345.5 | -9.5 (-2.68%) | 15,000 |
| 12 Nov 2012 | JPY | 7,290 | 7,030 | 7,290 | 7,100 | 355 | -3 (-0.84%) | 16,600 |
| 9 Nov 2012 | JPY | 7,310 | 7,100 | 7,280 | 7,160 | 358 | -8 (-2.19%) | 19,400 |
| 8 Nov 2012 | JPY | 7,350 | 6,970 | 7,000 | 7,320 | 366 | +6 (+1.67%) | 31,600 |
| 7 Nov 2012 | JPY | 7,270 | 6,900 | 6,900 | 7,200 | 360 | +18.5 (+5.42%) | 48,400 |
| 6 Nov 2012 | JPY | 6,990 | 6,600 | 6,910 | 6,830 | 341.5 | -14 (-3.94%) | 44,000 |
| 5 Nov 2012 | JPY | 7,290 | 7,080 | 7,290 | 7,110 | 355.5 | +4 (+1.14%) | 36,900 |
| 2 Nov 2012 | JPY | 7,690 | 6,650 | 7,400 | 7,030 | 351.5 | -14.5 (-3.96%) | 130,000 |
| 1 Nov 2012 | JPY | 7,720 | 7,320 | 7,520 | 7,320 | 366 | -10 (-2.66%) | 76,800 |
| 31 Oct 2012 | JPY | 7,670 | 7,020 | 7,020 | 7,520 | 376 | +28.5 (+8.20%) | 113,300 |
| 30 Oct 2012 | JPY | 7,200 | 6,870 | 7,150 | 6,950 | 347.5 | -15 (-4.14%) | 62,800 |
| 29 Oct 2012 | JPY | 7,330 | 6,700 | 6,760 | 7,250 | 362.5 | +29 (+8.70%) | 85,700 |
| 26 Oct 2012 | JPY | 6,990 | 6,650 | 6,850 | 6,670 | 333.5 | -9 (-2.63%) | 35,100 |
| 25 Oct 2012 | JPY | 7,140 | 6,600 | 6,880 | 6,850 | 342.5 | +1 (+0.29%) | 66,600 |
| 24 Oct 2012 | JPY | 7,300 | 6,830 | 7,290 | 6,830 | 341.5 | -19.5 (-5.40%) | 133,200 |
