| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2011 | JPY | 604 | 631 | 604 | 624 | 624 | +8 (+1.30%) | 49,500 |
| 19 Dec 2011 | JPY | 635 | 655 | 607 | 616 | 616 | -4 (-0.65%) | 91,800 |
| 16 Dec 2011 | JPY | 616 | 629 | 616 | 620 | 620 | 0.0 (0.0%) | 53,700 |
| 15 Dec 2011 | JPY | 616 | 629 | 616 | 620 | 620 | -14 (-2.21%) | 53,700 |
| 14 Dec 2011 | JPY | 655 | 655 | 625 | 634 | 634 | -31 (-4.66%) | 110,000 |
| 13 Dec 2011 | JPY | 590 | 666 | 580 | 665 | 665 | +80 (+13.68%) | 315,900 |
| 12 Dec 2011 | JPY | 589 | 595 | 577 | 585 | 585 | +9 (+1.56%) | 36,700 |
| 9 Dec 2011 | JPY | 579 | 584 | 566 | 576 | 576 | -1 (-0.17%) | 26,100 |
| 8 Dec 2011 | JPY | 598 | 598 | 569 | 577 | 577 | -20 (-3.35%) | 25,600 |
| 7 Dec 2011 | JPY | 576 | 598 | 565 | 597 | 597 | +31 (+5.48%) | 49,900 |
| 6 Dec 2011 | JPY | 604 | 605 | 562 | 566 | 566 | -35 (-5.82%) | 67,800 |
| 5 Dec 2011 | JPY | 630 | 630 | 600 | 601 | 601 | +20 (+3.44%) | 90,300 |
| 2 Dec 2011 | JPY | 567 | 595 | 551 | 581 | 581 | +15 (+2.65%) | 120,100 |
| 1 Dec 2011 | JPY | 565 | 585 | 558 | 566 | 566 | +9 (+1.62%) | 82,300 |
| 30 Nov 2011 | JPY | 602 | 602 | 551 | 557 | 557 | -35 (-5.91%) | 159,400 |
| 29 Nov 2011 | JPY | 680 | 680 | 580 | 592 | 592 | -38 (-6.03%) | 210,900 |
| 28 Nov 2011 | JPY | 545 | 630 | 537 | 630 | 630 | +100 (+18.87%) | 158,700 |
| 25 Nov 2011 | JPY | 527 | 537 | 520 | 530 | 530 | +1 (+0.19%) | 21,900 |
| 24 Nov 2011 | JPY | 517 | 540 | 510 | 529 | 529 | +13 (+2.52%) | 41,800 |
| 22 Nov 2011 | JPY | 516 | 516 | 516 | 516 | 516 | 0.0 (0.0%) | 0 |
| 21 Nov 2011 | JPY | 521 | 530 | 510 | 516 | 516 | -16 (-3.01%) | 41,300 |
| 18 Nov 2011 | JPY | 523 | 532 | 520 | 532 | 532 | +2 (+0.38%) | 28,700 |
| 17 Nov 2011 | JPY | 531 | 540 | 530 | 530 | 530 | -10 (-1.85%) | 22,500 |
| 16 Nov 2011 | JPY | 560 | 560 | 540 | 540 | 540 | -16 (-2.88%) | 19,200 |
| 15 Nov 2011 | JPY | 560 | 561 | 555 | 556 | 556 | -3 (-0.54%) | 9,600 |
| 14 Nov 2011 | JPY | 555 | 565 | 552 | 559 | 559 | +9 (+1.64%) | 15,900 |
| 11 Nov 2011 | JPY | 540 | 577 | 540 | 550 | 550 | -5 (-0.90%) | 44,200 |
| 10 Nov 2011 | JPY | 540 | 564 | 540 | 555 | 555 | -4 (-0.72%) | 42,000 |
| 9 Nov 2011 | JPY | 563 | 568 | 552 | 559 | 559 | -7 (-1.24%) | 20,100 |
| 8 Nov 2011 | JPY | 577 | 580 | 560 | 566 | 566 | -19 (-3.25%) | 45,400 |
