| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | JPY | 700 | 714 | 696 | 710 | 710 | +12 (+1.72%) | 299,500 |
| 6 Dec 2012 | JPY | 700 | 700 | 692 | 698 | 698 | +6 (+0.87%) | 327,500 |
| 5 Dec 2012 | JPY | 688 | 702 | 680 | 692 | 692 | -6 (-0.86%) | 364,500 |
| 4 Dec 2012 | JPY | 690 | 702 | 688 | 698 | 698 | +2 (+0.29%) | 385,500 |
| 3 Dec 2012 | JPY | 706 | 712 | 694 | 696 | 696 | -10 (-1.42%) | 443,500 |
| 30 Nov 2012 | JPY | 706 | 714 | 696 | 706 | 706 | +4 (+0.57%) | 499,000 |
| 29 Nov 2012 | JPY | 704 | 714 | 700 | 702 | 702 | 0.0 (0.0%) | 427,500 |
| 28 Nov 2012 | JPY | 710 | 712 | 696 | 702 | 702 | -8 (-1.13%) | 356,500 |
| 27 Nov 2012 | JPY | 706 | 716 | 704 | 710 | 710 | +2 (+0.28%) | 208,000 |
| 26 Nov 2012 | JPY | 716 | 720 | 702 | 708 | 708 | 0.0 (0.0%) | 324,500 |
| 22 Nov 2012 | JPY | 702 | 710 | 698 | 708 | 708 | +16 (+2.31%) | 328,000 |
| 21 Nov 2012 | JPY | 686 | 698 | 682 | 692 | 692 | +12 (+1.76%) | 317,000 |
| 20 Nov 2012 | JPY | 684 | 684 | 674 | 680 | 680 | +4 (+0.59%) | 289,000 |
| 19 Nov 2012 | JPY | 674 | 682 | 674 | 676 | 676 | +4 (+0.60%) | 154,000 |
| 16 Nov 2012 | JPY | 666 | 680 | 664 | 672 | 672 | +2 (+0.30%) | 445,000 |
| 15 Nov 2012 | JPY | 656 | 672 | 652 | 670 | 670 | +10 (+1.52%) | 329,000 |
| 14 Nov 2012 | JPY | 656 | 660 | 638 | 660 | 660 | +6 (+0.92%) | 293,000 |
| 13 Nov 2012 | JPY | 660 | 662 | 648 | 654 | 654 | -6 (-0.91%) | 220,000 |
| 12 Nov 2012 | JPY | 658 | 666 | 656 | 660 | 660 | +6 (+0.92%) | 321,500 |
| 9 Nov 2012 | JPY | 656 | 660 | 648 | 654 | 654 | -12 (-1.80%) | 243,500 |
| 8 Nov 2012 | JPY | 662 | 670 | 656 | 666 | 666 | -2 (-0.30%) | 300,500 |
| 7 Nov 2012 | JPY | 684 | 686 | 668 | 668 | 668 | -14 (-2.05%) | 306,500 |
| 6 Nov 2012 | JPY | 676 | 682 | 668 | 682 | 682 | +12 (+1.79%) | 447,500 |
| 5 Nov 2012 | JPY | 660 | 672 | 658 | 670 | 670 | +2 (+0.30%) | 185,000 |
| 2 Nov 2012 | JPY | 668 | 674 | 662 | 668 | 668 | 0.0 (0.0%) | 256,500 |
| 1 Nov 2012 | JPY | 650 | 668 | 650 | 668 | 668 | +18 (+2.77%) | 333,000 |
| 31 Oct 2012 | JPY | 642 | 656 | 642 | 650 | 650 | +6 (+0.93%) | 295,000 |
| 30 Oct 2012 | JPY | 648 | 656 | 642 | 644 | 644 | -8 (-1.23%) | 385,000 |
| 29 Oct 2012 | JPY | 644 | 656 | 640 | 652 | 652 | +6 (+0.93%) | 335,000 |
| 26 Oct 2012 | JPY | 656 | 662 | 638 | 646 | 646 | -10 (-1.52%) | 438,000 |
