| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | JPY | 43.8 | 44.95 | 43.75 | 44.7 | 44.7 | -0.2 (-0.45%) | 9,140 |
| 7 Dec 2011 | JPY | 42.55 | 45.3 | 42.5 | 44.9 | 44.9 | -2.1 (-4.47%) | 32,940 |
| 6 Dec 2011 | JPY | 46 | 47 | 43.75 | 47 | 47 | -0.4 (-0.84%) | 10,680 |
| 5 Dec 2011 | JPY | 46.5 | 47.4 | 45.5 | 47.4 | 47.4 | +0.9 (+1.94%) | 2,700 |
| 2 Dec 2011 | JPY | 45.5 | 46.5 | 43 | 46.5 | 46.5 | -1.25 (-2.62%) | 16,140 |
| 1 Dec 2011 | JPY | 48.5 | 48.5 | 45.3 | 47.75 | 47.75 | +0.25 (+0.53%) | 3,140 |
| 30 Nov 2011 | JPY | 45.8 | 48.5 | 45.05 | 47.5 | 47.5 | +0.2 (+0.42%) | 7,240 |
| 29 Nov 2011 | JPY | 46.75 | 47.3 | 45 | 47.3 | 47.3 | +2.05 (+4.53%) | 8,160 |
| 28 Nov 2011 | JPY | 49 | 49 | 45 | 45.25 | 45.25 | -2.25 (-4.74%) | 11,320 |
| 25 Nov 2011 | JPY | 47.5 | 48 | 46.75 | 47.5 | 47.5 | +0.2 (+0.42%) | 2,300 |
| 24 Nov 2011 | JPY | 44.85 | 49 | 44.85 | 47.3 | 47.3 | -0.7 (-1.46%) | 19,440 |
| 22 Nov 2011 | JPY | 48 | 48 | 48 | 48 | 48 | 0.0 (0.0%) | 0 |
| 21 Nov 2011 | JPY | 46.5 | 48 | 46.4 | 48 | 48 | +1.5 (+3.23%) | 4,740 |
| 18 Nov 2011 | JPY | 45.6 | 46.5 | 45.6 | 46.5 | 46.5 | +0.45 (+0.98%) | 700 |
| 17 Nov 2011 | JPY | 45.85 | 47.5 | 45.85 | 46.05 | 46.05 | -0.6 (-1.29%) | 3,960 |
| 16 Nov 2011 | JPY | 47 | 48.5 | 46.65 | 46.65 | 46.65 | +0.45 (+0.97%) | 4,220 |
| 15 Nov 2011 | JPY | 46.05 | 48.95 | 46.05 | 46.2 | 46.2 | -0.7 (-1.49%) | 3,340 |
| 14 Nov 2011 | JPY | 49.25 | 49.95 | 46.9 | 46.9 | 46.9 | -2.35 (-4.77%) | 2,780 |
| 11 Nov 2011 | JPY | 46 | 49.45 | 46 | 49.25 | 49.25 | +2.75 (+5.91%) | 1,200 |
| 10 Nov 2011 | JPY | 46.5 | 48 | 46.25 | 46.5 | 46.5 | -1.5 (-3.13%) | 2,060 |
| 9 Nov 2011 | JPY | 47.15 | 49.5 | 46.9 | 48 | 48 | +0.85 (+1.80%) | 2,600 |
| 8 Nov 2011 | JPY | 47.75 | 49.95 | 46.9 | 47.15 | 47.15 | -1.2 (-2.48%) | 7,660 |
| 7 Nov 2011 | JPY | 49.35 | 50 | 48.25 | 48.35 | 48.35 | -0.95 (-1.93%) | 8,600 |
| 4 Nov 2011 | JPY | 49.55 | 50.55 | 49.3 | 49.3 | 49.3 | -1.25 (-2.47%) | 2,820 |
| 2 Nov 2011 | JPY | 49.05 | 50.55 | 48.5 | 50.55 | 50.55 | +0.55 (+1.10%) | 14,200 |
| 1 Nov 2011 | JPY | 50.6 | 50.75 | 49.5 | 50 | 50 | -0.25 (-0.50%) | 4,340 |
| 31 Oct 2011 | JPY | 50.5 | 50.5 | 50 | 50.25 | 50.25 | -0.75 (-1.47%) | 1,460 |
| 28 Oct 2011 | JPY | 51.1 | 52.25 | 49.5 | 51 | 51 | +1.85 (+3.76%) | 6,000 |
| 27 Oct 2011 | JPY | 51.5 | 51.5 | 49 | 49.15 | 49.15 | -2.1 (-4.10%) | 5,460 |
| 26 Oct 2011 | JPY | 50.5 | 51.5 | 49.55 | 51.25 | 51.25 | -0.25 (-0.49%) | 1,240 |
