| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | JPY | 560 | 560 | 554 | 554 | 554 | -14 (-2.46%) | 9,000 |
| 20 Dec 2011 | JPY | 588 | 592 | 560 | 568 | 568 | +12 (+2.16%) | 20,500 |
| 19 Dec 2011 | JPY | 550 | 556 | 550 | 556 | 556 | 0.0 (0.0%) | 6,500 |
| 16 Dec 2011 | JPY | 560 | 560 | 556 | 556 | 556 | -4 (-0.71%) | 6,500 |
| 15 Dec 2011 | JPY | 560 | 560 | 560 | 560 | 560 | 0.0 (0.0%) | 6,000 |
| 14 Dec 2011 | JPY | 560 | 566 | 560 | 560 | 560 | -8 (-1.41%) | 9,000 |
| 13 Dec 2011 | JPY | 570 | 570 | 560 | 568 | 568 | -8 (-1.39%) | 15,000 |
| 12 Dec 2011 | JPY | 580 | 580 | 572 | 576 | 576 | -2 (-0.35%) | 10,000 |
| 9 Dec 2011 | JPY | 578 | 578 | 568 | 578 | 578 | +8 (+1.40%) | 3,500 |
| 8 Dec 2011 | JPY | 576 | 576 | 570 | 570 | 570 | -6 (-1.04%) | 7,000 |
| 7 Dec 2011 | JPY | 570 | 580 | 570 | 576 | 576 | +6 (+1.05%) | 8,000 |
| 6 Dec 2011 | JPY | 568 | 570 | 560 | 570 | 570 | +2 (+0.35%) | 10,500 |
| 5 Dec 2011 | JPY | 560 | 570 | 560 | 568 | 568 | +2 (+0.35%) | 4,500 |
| 2 Dec 2011 | JPY | 568 | 568 | 554 | 566 | 566 | +14 (+2.54%) | 3,500 |
| 1 Dec 2011 | JPY | 568 | 568 | 546 | 552 | 552 | -4 (-0.72%) | 7,000 |
| 30 Nov 2011 | JPY | 526 | 556 | 526 | 556 | 556 | +24 (+4.51%) | 12,500 |
| 29 Nov 2011 | JPY | 534 | 534 | 516 | 532 | 532 | +22 (+4.31%) | 10,500 |
| 28 Nov 2011 | JPY | 510 | 526 | 504 | 510 | 510 | +4 (+0.79%) | 13,500 |
| 25 Nov 2011 | JPY | 504 | 508 | 500 | 506 | 506 | +4 (+0.80%) | 6,500 |
| 24 Nov 2011 | JPY | 514 | 514 | 490 | 502 | 502 | -14 (-2.71%) | 5,000 |
| 22 Nov 2011 | JPY | 498 | 516 | 482 | 516 | 516 | +22 (+4.45%) | 7,500 |
| 21 Nov 2011 | JPY | 516 | 522 | 494 | 494 | 494 | -28 (-5.36%) | 20,500 |
| 18 Nov 2011 | JPY | 520 | 534 | 520 | 522 | 522 | -18 (-3.33%) | 17,500 |
| 17 Nov 2011 | JPY | 552 | 552 | 540 | 540 | 540 | -12 (-2.17%) | 2,000 |
| 16 Nov 2011 | JPY | 560 | 560 | 552 | 552 | 552 | -6 (-1.08%) | 2,500 |
| 15 Nov 2011 | JPY | 552 | 558 | 550 | 558 | 558 | +2 (+0.36%) | 3,000 |
| 14 Nov 2011 | JPY | 566 | 566 | 550 | 556 | 556 | -22 (-3.81%) | 11,500 |
| 11 Nov 2011 | JPY | 578 | 578 | 578 | 578 | 578 | 0.0 (0.0%) | 500 |
| 10 Nov 2011 | JPY | 572 | 578 | 556 | 578 | 578 | +6 (+1.05%) | 15,000 |
| 9 Nov 2011 | JPY | 600 | 600 | 572 | 572 | 572 | -12 (-2.05%) | 13,000 |
