| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | JPY | 540 | 552 | 537 | 547 | 547 | +4 (+0.74%) | 127,000 |
| 7 Dec 2011 | JPY | 522 | 544 | 518 | 543 | 543 | +31 (+6.05%) | 147,000 |
| 6 Dec 2011 | JPY | 520 | 522 | 512 | 512 | 512 | -5 (-0.97%) | 104,000 |
| 5 Dec 2011 | JPY | 522 | 522 | 513 | 517 | 517 | +3 (+0.58%) | 201,000 |
| 2 Dec 2011 | JPY | 520 | 520 | 513 | 514 | 514 | -5 (-0.96%) | 91,000 |
| 1 Dec 2011 | JPY | 524 | 527 | 512 | 519 | 519 | +5 (+0.97%) | 184,000 |
| 30 Nov 2011 | JPY | 514 | 517 | 502 | 514 | 514 | -4 (-0.77%) | 129,000 |
| 29 Nov 2011 | JPY | 516 | 520 | 515 | 518 | 518 | +5 (+0.97%) | 91,000 |
| 28 Nov 2011 | JPY | 518 | 519 | 513 | 513 | 513 | +4 (+0.79%) | 80,000 |
| 25 Nov 2011 | JPY | 500 | 515 | 500 | 509 | 509 | +10 (+2.00%) | 153,000 |
| 24 Nov 2011 | JPY | 491 | 500 | 489 | 499 | 499 | +3 (+0.60%) | 113,000 |
| 22 Nov 2011 | JPY | 484 | 499 | 479 | 496 | 496 | +7 (+1.43%) | 265,000 |
| 21 Nov 2011 | JPY | 496 | 497 | 484 | 489 | 489 | -7 (-1.41%) | 163,000 |
| 18 Nov 2011 | JPY | 501 | 502 | 492 | 496 | 496 | -13 (-2.55%) | 146,000 |
| 17 Nov 2011 | JPY | 510 | 510 | 504 | 509 | 509 | -1 (-0.20%) | 120,000 |
| 16 Nov 2011 | JPY | 516 | 516 | 507 | 510 | 510 | -6 (-1.16%) | 141,000 |
| 15 Nov 2011 | JPY | 517 | 523 | 509 | 516 | 516 | +3 (+0.58%) | 201,000 |
| 14 Nov 2011 | JPY | 518 | 519 | 513 | 513 | 513 | +5 (+0.98%) | 51,000 |
| 11 Nov 2011 | JPY | 501 | 512 | 501 | 508 | 508 | +6 (+1.20%) | 67,000 |
| 10 Nov 2011 | JPY | 507 | 508 | 500 | 502 | 502 | -15 (-2.90%) | 76,000 |
| 9 Nov 2011 | JPY | 513 | 521 | 510 | 517 | 517 | +7 (+1.37%) | 229,000 |
| 8 Nov 2011 | JPY | 520 | 520 | 507 | 510 | 510 | -8 (-1.54%) | 101,000 |
| 7 Nov 2011 | JPY | 513 | 518 | 512 | 518 | 518 | -2 (-0.38%) | 115,000 |
| 4 Nov 2011 | JPY | 526 | 544 | 520 | 520 | 520 | -5 (-0.95%) | 167,000 |
| 2 Nov 2011 | JPY | 537 | 537 | 520 | 525 | 525 | -12 (-2.23%) | 194,000 |
| 1 Nov 2011 | JPY | 557 | 557 | 534 | 537 | 537 | -20 (-3.59%) | 100,000 |
| 31 Oct 2011 | JPY | 563 | 574 | 552 | 557 | 557 | -1 (-0.18%) | 393,000 |
| 28 Oct 2011 | JPY | 539 | 558 | 538 | 558 | 558 | +19 (+3.53%) | 443,000 |
| 27 Oct 2011 | JPY | 531 | 541 | 526 | 539 | 539 | +9 (+1.70%) | 149,000 |
| 26 Oct 2011 | JPY | 529 | 534 | 523 | 530 | 530 | +1 (+0.19%) | 436,000 |
