| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | JPY | 723 | 726 | 716 | 720 | 720 | -4 (-0.55%) | 725,000 |
| 7 Dec 2011 | JPY | 724 | 726 | 719 | 724 | 724 | +5 (+0.70%) | 531,000 |
| 6 Dec 2011 | JPY | 725 | 727 | 717 | 719 | 719 | -7 (-0.96%) | 629,000 |
| 5 Dec 2011 | JPY | 737 | 737 | 724 | 726 | 726 | -9 (-1.22%) | 614,000 |
| 2 Dec 2011 | JPY | 739 | 739 | 730 | 735 | 735 | +5 (+0.68%) | 860,000 |
| 1 Dec 2011 | JPY | 734 | 735 | 721 | 730 | 730 | +5 (+0.69%) | 835,000 |
| 30 Nov 2011 | JPY | 722 | 727 | 714 | 725 | 725 | 0.0 (0.0%) | 556,000 |
| 29 Nov 2011 | JPY | 714 | 728 | 709 | 725 | 725 | +12 (+1.68%) | 472,000 |
| 28 Nov 2011 | JPY | 715 | 720 | 712 | 713 | 713 | +8 (+1.13%) | 444,000 |
| 25 Nov 2011 | JPY | 707 | 710 | 702 | 705 | 705 | -2 (-0.28%) | 443,000 |
| 24 Nov 2011 | JPY | 719 | 721 | 706 | 707 | 707 | -12 (-1.67%) | 580,000 |
| 22 Nov 2011 | JPY | 711 | 730 | 711 | 719 | 719 | -1 (-0.14%) | 667,000 |
| 21 Nov 2011 | JPY | 714 | 722 | 713 | 720 | 720 | +7 (+0.98%) | 639,000 |
| 18 Nov 2011 | JPY | 696 | 713 | 696 | 713 | 713 | +12 (+1.71%) | 648,000 |
| 17 Nov 2011 | JPY | 708 | 708 | 695 | 701 | 701 | -7 (-0.99%) | 943,000 |
| 16 Nov 2011 | JPY | 713 | 715 | 705 | 708 | 708 | -4 (-0.56%) | 372,000 |
| 15 Nov 2011 | JPY | 722 | 722 | 703 | 712 | 712 | -10 (-1.39%) | 828,000 |
| 14 Nov 2011 | JPY | 729 | 731 | 711 | 722 | 722 | +1 (+0.14%) | 923,000 |
| 11 Nov 2011 | JPY | 719 | 728 | 716 | 721 | 721 | +5 (+0.70%) | 777,000 |
| 10 Nov 2011 | JPY | 702 | 717 | 702 | 716 | 716 | -7 (-0.97%) | 698,000 |
| 9 Nov 2011 | JPY | 721 | 725 | 712 | 723 | 723 | +3 (+0.42%) | 661,000 |
| 8 Nov 2011 | JPY | 722 | 726 | 717 | 720 | 720 | -7 (-0.96%) | 396,000 |
| 7 Nov 2011 | JPY | 724 | 727 | 718 | 727 | 727 | 0.0 (0.0%) | 689,000 |
| 4 Nov 2011 | JPY | 724 | 732 | 713 | 727 | 727 | +15 (+2.11%) | 640,000 |
| 2 Nov 2011 | JPY | 716 | 722 | 707 | 712 | 712 | -12 (-1.66%) | 885,000 |
| 1 Nov 2011 | JPY | 742 | 742 | 723 | 724 | 724 | -20 (-2.69%) | 804,000 |
| 31 Oct 2011 | JPY | 749 | 762 | 743 | 744 | 744 | -13 (-1.72%) | 645,000 |
| 28 Oct 2011 | JPY | 743 | 758 | 741 | 757 | 757 | +15 (+2.02%) | 1,640,000 |
| 27 Oct 2011 | JPY | 714 | 750 | 714 | 742 | 742 | +36 (+5.10%) | 1,930,000 |
| 26 Oct 2011 | JPY | 691 | 711 | 686 | 706 | 706 | +11 (+1.58%) | 775,000 |
