| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2012 | JPY | 929 | 932 | 920.5 | 923 | 923 | -12 (-1.28%) | 15,200 |
| 30 Nov 2012 | JPY | 939 | 941.5 | 935 | 935 | 935 | +1 (+0.11%) | 7,800 |
| 29 Nov 2012 | JPY | 928 | 945.5 | 928 | 934 | 934 | +7.5 (+0.81%) | 48,400 |
| 28 Nov 2012 | JPY | 950.5 | 954 | 920 | 926.5 | 926.5 | -24 (-2.52%) | 22,600 |
| 27 Nov 2012 | JPY | 947.5 | 955 | 947.5 | 950.5 | 950.5 | +3 (+0.32%) | 22,600 |
| 26 Nov 2012 | JPY | 947.5 | 950 | 945 | 947.5 | 947.5 | 0.0 (0.0%) | 17,600 |
| 22 Nov 2012 | JPY | 942.5 | 951 | 939 | 947.5 | 947.5 | +5.5 (+0.58%) | 44,200 |
| 21 Nov 2012 | JPY | 942.5 | 944.5 | 938.5 | 942 | 942 | -0.5 (-0.05%) | 13,400 |
| 20 Nov 2012 | JPY | 940 | 944 | 939 | 942.5 | 942.5 | +3.5 (+0.37%) | 14,600 |
| 19 Nov 2012 | JPY | 935 | 942 | 935 | 939 | 939 | +4 (+0.43%) | 10,600 |
| 16 Nov 2012 | JPY | 925.5 | 936 | 925.5 | 935 | 935 | +5.5 (+0.59%) | 15,000 |
| 15 Nov 2012 | JPY | 925 | 933 | 922 | 929.5 | 929.5 | 0.0 (0.0%) | 13,400 |
| 14 Nov 2012 | JPY | 930.5 | 930.5 | 927 | 929.5 | 929.5 | +5.5 (+0.60%) | 6,600 |
| 13 Nov 2012 | JPY | 924.5 | 933 | 916.5 | 924 | 924 | +7.5 (+0.82%) | 13,000 |
| 12 Nov 2012 | JPY | 925.5 | 927 | 915 | 916.5 | 916.5 | -19.5 (-2.08%) | 12,200 |
| 9 Nov 2012 | JPY | 936 | 937.5 | 920 | 936 | 936 | 0.0 (0.0%) | 18,000 |
| 8 Nov 2012 | JPY | 940 | 940 | 935.5 | 936 | 936 | -4 (-0.43%) | 8,000 |
| 7 Nov 2012 | JPY | 945 | 945 | 938.5 | 940 | 940 | -1 (-0.11%) | 16,200 |
| 6 Nov 2012 | JPY | 945 | 945 | 940 | 941 | 941 | +0.5 (+0.05%) | 5,000 |
| 5 Nov 2012 | JPY | 938 | 943 | 938 | 940.5 | 940.5 | +1.5 (+0.16%) | 12,200 |
| 2 Nov 2012 | JPY | 947.5 | 951 | 937.5 | 939 | 939 | -8.5 (-0.90%) | 14,000 |
| 1 Nov 2012 | JPY | 947.5 | 949.5 | 941.5 | 947.5 | 947.5 | +12.5 (+1.34%) | 18,800 |
| 31 Oct 2012 | JPY | 930.5 | 948.5 | 930.5 | 935 | 935 | +4.5 (+0.48%) | 17,800 |
| 30 Oct 2012 | JPY | 932.5 | 950 | 923.5 | 930.5 | 930.5 | -1 (-0.11%) | 27,000 |
| 29 Oct 2012 | JPY | 928 | 932 | 920.5 | 931.5 | 931.5 | +3.5 (+0.38%) | 23,400 |
| 26 Oct 2012 | JPY | 925.5 | 930 | 920.5 | 928 | 928 | +3.5 (+0.38%) | 31,600 |
| 25 Oct 2012 | JPY | 922.5 | 925 | 915 | 924.5 | 924.5 | +2.5 (+0.27%) | 9,400 |
| 24 Oct 2012 | JPY | 910 | 922 | 910 | 922 | 922 | +8.5 (+0.93%) | 13,000 |
| 23 Oct 2012 | JPY | 915.5 | 915.5 | 900 | 913.5 | 913.5 | -3 (-0.33%) | 14,200 |
| 22 Oct 2012 | JPY | 909.5 | 916.5 | 898 | 916.5 | 916.5 | +0.5 (+0.05%) | 23,000 |
