| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2011 | JPY | 520.5 | 520.5 | 506.5 | 510 | 510 | -10 (-1.92%) | 74,000 |
| 14 Dec 2011 | JPY | 534.5 | 541.5 | 520 | 520 | 520 | -14 (-2.62%) | 68,400 |
| 13 Dec 2011 | JPY | 541.5 | 547 | 532.5 | 534 | 534 | -6 (-1.11%) | 39,800 |
| 12 Dec 2011 | JPY | 532.5 | 540 | 532.5 | 540 | 540 | +8.5 (+1.60%) | 34,200 |
| 9 Dec 2011 | JPY | 521 | 532 | 520.5 | 531.5 | 531.5 | +8.5 (+1.63%) | 22,200 |
| 8 Dec 2011 | JPY | 522.5 | 536 | 518 | 523 | 523 | +0.5 (+0.10%) | 61,200 |
| 7 Dec 2011 | JPY | 522 | 522.5 | 518 | 522.5 | 522.5 | +0.5 (+0.10%) | 58,200 |
| 6 Dec 2011 | JPY | 522.5 | 522.5 | 516 | 522 | 522 | -3 (-0.57%) | 64,400 |
| 5 Dec 2011 | JPY | 520 | 528 | 517 | 525 | 525 | +13.5 (+2.64%) | 21,000 |
| 2 Dec 2011 | JPY | 507.5 | 524.5 | 507.5 | 511.5 | 511.5 | -1.5 (-0.29%) | 26,400 |
| 1 Dec 2011 | JPY | 525.5 | 527.5 | 509 | 513 | 513 | -10 (-1.91%) | 46,200 |
| 30 Nov 2011 | JPY | 531 | 541 | 517.5 | 523 | 523 | -16 (-2.97%) | 29,600 |
| 29 Nov 2011 | JPY | 547.5 | 555.5 | 531 | 539 | 539 | -10.5 (-1.91%) | 26,000 |
| 28 Nov 2011 | JPY | 523 | 558 | 499 | 549.5 | 549.5 | +26.5 (+5.07%) | 134,600 |
| 25 Nov 2011 | JPY | 521.5 | 524.5 | 520 | 523 | 523 | -3.5 (-0.66%) | 15,800 |
| 24 Nov 2011 | JPY | 530.5 | 530.5 | 525 | 526.5 | 526.5 | -4.5 (-0.85%) | 27,200 |
| 22 Nov 2011 | JPY | 538 | 539 | 530.5 | 531 | 531 | -12 (-2.21%) | 26,400 |
| 21 Nov 2011 | JPY | 528.5 | 543 | 528.5 | 543 | 543 | +10.5 (+1.97%) | 16,200 |
| 18 Nov 2011 | JPY | 537.5 | 537.5 | 530 | 532.5 | 532.5 | -8.5 (-1.57%) | 17,600 |
| 17 Nov 2011 | JPY | 532 | 548.5 | 527.5 | 541 | 541 | -3.5 (-0.64%) | 45,400 |
| 16 Nov 2011 | JPY | 548 | 548 | 537.5 | 544.5 | 544.5 | -9 (-1.63%) | 43,000 |
| 15 Nov 2011 | JPY | 542.5 | 561 | 542.5 | 553.5 | 553.5 | +3 (+0.54%) | 24,200 |
| 14 Nov 2011 | JPY | 551 | 555 | 546 | 550.5 | 550.5 | -9 (-1.61%) | 24,000 |
| 11 Nov 2011 | JPY | 559.5 | 562 | 555.5 | 559.5 | 559.5 | -3 (-0.53%) | 13,800 |
| 10 Nov 2011 | JPY | 550 | 562.5 | 549.5 | 562.5 | 562.5 | -11.5 (-2.00%) | 42,400 |
| 9 Nov 2011 | JPY | 565.5 | 574 | 563 | 574 | 574 | -0.5 (-0.09%) | 17,200 |
| 8 Nov 2011 | JPY | 572 | 574.5 | 565.5 | 574.5 | 574.5 | +6.5 (+1.14%) | 26,200 |
| 7 Nov 2011 | JPY | 561.5 | 570 | 561.5 | 568 | 568 | +6.5 (+1.16%) | 17,600 |
| 4 Nov 2011 | JPY | 572 | 574 | 559.5 | 561.5 | 561.5 | -10.5 (-1.84%) | 30,800 |
| 2 Nov 2011 | JPY | 582 | 582 | 572 | 572 | 572 | -13.5 (-2.31%) | 53,600 |
