| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2012 | JPY | 274 | 274 | 262.2 | 268.3 | 268.3 | -5.7 (-2.08%) | 39,400 |
| 30 Nov 2012 | JPY | 271.1 | 274.3 | 265 | 274 | 274 | +1 (+0.37%) | 25,900 |
| 29 Nov 2012 | JPY | 267 | 273.3 | 263 | 273 | 273 | +6 (+2.25%) | 28,400 |
| 28 Nov 2012 | JPY | 265 | 269.5 | 263.6 | 267 | 267 | -2 (-0.74%) | 23,200 |
| 27 Nov 2012 | JPY | 263.5 | 269 | 262 | 269 | 269 | +7.8 (+2.99%) | 40,100 |
| 26 Nov 2012 | JPY | 270 | 270 | 261.1 | 261.2 | 261.2 | -13.2 (-4.81%) | 56,900 |
| 22 Nov 2012 | JPY | 278.8 | 278.8 | 268.2 | 274.4 | 274.4 | -4.5 (-1.61%) | 61,200 |
| 21 Nov 2012 | JPY | 282.9 | 282.9 | 270.6 | 278.9 | 278.9 | -4 (-1.41%) | 54,400 |
| 20 Nov 2012 | JPY | 287.5 | 289.9 | 280 | 282.9 | 282.9 | -7.2 (-2.48%) | 86,100 |
| 19 Nov 2012 | JPY | 299.9 | 337 | 289.3 | 290.1 | 290.1 | -0.2 (-0.07%) | 227,900 |
| 16 Nov 2012 | JPY | 276.7 | 290.3 | 269 | 290.3 | 290.3 | +17.4 (+6.38%) | 107,800 |
| 15 Nov 2012 | JPY | 262.9 | 272.9 | 261.4 | 272.9 | 272.9 | +7.7 (+2.90%) | 85,600 |
| 14 Nov 2012 | JPY | 271.6 | 275 | 261 | 265.2 | 265.2 | -14.8 (-5.29%) | 141,300 |
| 13 Nov 2012 | JPY | 286 | 336 | 279 | 280 | 280 | -6 (-2.10%) | 862,100 |
| 12 Nov 2012 | JPY | 258.1 | 305 | 256.6 | 286 | 286 | +30.1 (+11.76%) | 275,700 |
| 9 Nov 2012 | JPY | 248 | 257 | 247 | 255.9 | 255.9 | +4.8 (+1.91%) | 34,600 |
| 8 Nov 2012 | JPY | 250 | 253 | 245 | 251.1 | 251.1 | -1.8 (-0.71%) | 49,300 |
| 7 Nov 2012 | JPY | 255 | 258.8 | 252.4 | 252.9 | 252.9 | -5.1 (-1.98%) | 41,000 |
| 6 Nov 2012 | JPY | 254.7 | 259.8 | 250.2 | 258 | 258 | +1.3 (+0.51%) | 69,400 |
| 5 Nov 2012 | JPY | 248 | 264.7 | 246.8 | 256.7 | 256.7 | +9.9 (+4.01%) | 104,000 |
| 2 Nov 2012 | JPY | 241.5 | 249 | 240 | 246.8 | 246.8 | +5.4 (+2.24%) | 38,000 |
| 1 Nov 2012 | JPY | 241.9 | 241.9 | 236.2 | 241.4 | 241.4 | -0.6 (-0.25%) | 13,300 |
| 31 Oct 2012 | JPY | 240 | 242.5 | 230 | 242 | 242 | +1.8 (+0.75%) | 26,300 |
| 30 Oct 2012 | JPY | 242 | 242.9 | 240.2 | 240.2 | 240.2 | -2.6 (-1.07%) | 20,000 |
| 29 Oct 2012 | JPY | 242.1 | 243 | 240.4 | 242.8 | 242.8 | +0.8 (+0.33%) | 12,300 |
| 26 Oct 2012 | JPY | 243.3 | 243.5 | 241.2 | 242 | 242 | +0.8 (+0.33%) | 14,900 |
| 25 Oct 2012 | JPY | 241.6 | 244.4 | 241 | 241.2 | 241.2 | -0.3 (-0.12%) | 27,400 |
| 24 Oct 2012 | JPY | 243 | 247.5 | 241.4 | 241.5 | 241.5 | -6.5 (-2.62%) | 24,200 |
| 23 Oct 2012 | JPY | 250 | 254 | 245.5 | 248 | 248 | +0.5 (+0.20%) | 20,600 |
| 22 Oct 2012 | JPY | 245 | 247.5 | 241.3 | 247.5 | 247.5 | +6.5 (+2.70%) | 25,200 |
