| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2012 | JPY | 602 | 638 | 599 | 635 | 635 | +40 (+6.72%) | 2,969,000 |
| 5 Dec 2012 | JPY | 590 | 615 | 589 | 595 | 595 | +9 (+1.54%) | 1,736,000 |
| 4 Dec 2012 | JPY | 591 | 604 | 582 | 586 | 586 | -14 (-2.33%) | 999,000 |
| 3 Dec 2012 | JPY | 615 | 619 | 590 | 600 | 600 | -3 (-0.50%) | 1,845,000 |
| 30 Nov 2012 | JPY | 620 | 625 | 603 | 603 | 603 | -17 (-2.74%) | 1,626,000 |
| 29 Nov 2012 | JPY | 615 | 642 | 604 | 620 | 620 | 0.0 (0.0%) | 3,692,000 |
| 28 Nov 2012 | JPY | 580 | 627 | 577 | 620 | 620 | +31 (+5.26%) | 3,894,000 |
| 27 Nov 2012 | JPY | 572 | 593 | 551 | 589 | 589 | +46 (+8.47%) | 2,966,000 |
| 26 Nov 2012 | JPY | 570 | 579 | 536 | 543 | 543 | -45 (-7.65%) | 2,739,000 |
| 22 Nov 2012 | JPY | 616 | 617 | 580 | 588 | 588 | -18 (-2.97%) | 1,674,000 |
| 21 Nov 2012 | JPY | 597 | 620 | 587 | 606 | 606 | +1 (+0.17%) | 2,922,000 |
| 20 Nov 2012 | JPY | 555 | 605 | 550 | 605 | 605 | +38 (+6.70%) | 3,180,000 |
| 19 Nov 2012 | JPY | 626 | 628 | 567 | 567 | 567 | -52 (-8.40%) | 4,285,000 |
| 16 Nov 2012 | JPY | 630 | 649 | 590 | 619 | 619 | +19 (+3.17%) | 4,500,000 |
| 15 Nov 2012 | JPY | 621 | 669 | 583 | 600 | 600 | -24 (-3.85%) | 10,133,000 |
| 14 Nov 2012 | JPY | 530 | 635 | 523 | 624 | 624 | +89 (+16.64%) | 10,999,000 |
| 13 Nov 2012 | JPY | 560 | 576 | 518 | 535 | 535 | -5 (-0.93%) | 7,406,000 |
| 12 Nov 2012 | JPY | 487 | 540 | 485 | 540 | 540 | +70 (+14.89%) | 9,678,000 |
| 9 Nov 2012 | JPY | 431 | 482.5 | 429.5 | 470 | 470 | +53 (+12.71%) | 8,923,000 |
| 8 Nov 2012 | JPY | 420 | 425 | 414 | 417 | 417 | -12.5 (-2.91%) | 2,313,000 |
| 7 Nov 2012 | JPY | 419.5 | 429.5 | 408 | 429.5 | 429.5 | +23.5 (+5.79%) | 3,632,000 |
| 6 Nov 2012 | JPY | 419 | 422.5 | 397.5 | 406 | 406 | -11.5 (-2.75%) | 3,170,000 |
| 5 Nov 2012 | JPY | 385 | 417.5 | 385 | 417.5 | 417.5 | +33.5 (+8.72%) | 4,699,000 |
| 2 Nov 2012 | JPY | 379 | 386 | 377 | 384 | 384 | +5 (+1.32%) | 777,000 |
| 1 Nov 2012 | JPY | 395 | 395 | 375 | 379 | 379 | -12 (-3.07%) | 1,691,000 |
| 31 Oct 2012 | JPY | 392 | 394.5 | 387.5 | 391 | 391 | +5 (+1.30%) | 1,678,000 |
| 30 Oct 2012 | JPY | 382 | 391 | 377.5 | 386 | 386 | -0.5 (-0.13%) | 2,163,000 |
| 29 Oct 2012 | JPY | 363 | 386.5 | 360 | 386.5 | 386.5 | +32.5 (+9.18%) | 1,996,000 |
| 26 Oct 2012 | JPY | 362 | 362.5 | 348.5 | 354 | 354 | -8.5 (-2.34%) | 1,372,000 |
| 25 Oct 2012 | JPY | 369.5 | 372 | 362.5 | 362.5 | 362.5 | -1.5 (-0.41%) | 978,000 |
