| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2012 | JPY | 530 | 530 | 524 | 528 | 528 | -6 (-1.12%) | 3,500 |
| 5 Dec 2012 | JPY | 544 | 544 | 534 | 534 | 534 | -12 (-2.20%) | 1,000 |
| 4 Dec 2012 | JPY | 526 | 546 | 522 | 546 | 546 | +20 (+3.80%) | 10,000 |
| 3 Dec 2012 | JPY | 518 | 526 | 510 | 526 | 526 | +6 (+1.15%) | 2,000 |
| 30 Nov 2012 | JPY | 528 | 528 | 520 | 520 | 520 | -8 (-1.52%) | 1,500 |
| 29 Nov 2012 | JPY | 520 | 528 | 520 | 528 | 528 | +6 (+1.15%) | 7,500 |
| 28 Nov 2012 | JPY | 528 | 528 | 518 | 522 | 522 | +4 (+0.77%) | 9,000 |
| 27 Nov 2012 | JPY | 512 | 522 | 502 | 518 | 518 | 0.0 (0.0%) | 8,500 |
| 26 Nov 2012 | JPY | 518 | 518 | 518 | 518 | 518 | +6 (+1.17%) | 1,000 |
| 22 Nov 2012 | JPY | 506 | 512 | 506 | 512 | 512 | +8 (+1.59%) | 5,500 |
| 21 Nov 2012 | JPY | 496 | 504 | 496 | 504 | 504 | +14 (+2.86%) | 3,500 |
| 20 Nov 2012 | JPY | 498 | 498 | 490 | 490 | 490 | +2 (+0.41%) | 7,000 |
| 19 Nov 2012 | JPY | 488 | 494 | 488 | 488 | 488 | +4 (+0.83%) | 3,000 |
| 16 Nov 2012 | JPY | 484 | 484 | 484 | 484 | 484 | +14 (+2.98%) | 1,000 |
| 15 Nov 2012 | JPY | 478 | 478 | 470 | 470 | 470 | -8 (-1.67%) | 2,000 |
| 14 Nov 2012 | JPY | 464 | 478 | 464 | 478 | 478 | +6 (+1.27%) | 1,000 |
| 13 Nov 2012 | JPY | 474 | 474 | 472 | 472 | 472 | -18 (-3.67%) | 5,500 |
| 12 Nov 2012 | JPY | 474 | 490 | 460 | 490 | 490 | +16 (+3.38%) | 9,500 |
| 9 Nov 2012 | JPY | 480 | 480 | 470 | 474 | 474 | -2 (-0.42%) | 3,000 |
| 8 Nov 2012 | JPY | 480 | 480 | 476 | 476 | 476 | -4 (-0.83%) | 2,000 |
| 7 Nov 2012 | JPY | 484 | 490 | 474 | 480 | 480 | +4 (+0.84%) | 17,000 |
| 6 Nov 2012 | JPY | 496 | 496 | 476 | 476 | 476 | -18 (-3.64%) | 4,500 |
| 5 Nov 2012 | JPY | 490 | 494 | 482 | 494 | 494 | -2 (-0.40%) | 2,500 |
| 2 Nov 2012 | JPY | 496 | 502 | 496 | 496 | 496 | +14 (+2.90%) | 3,000 |
| 1 Nov 2012 | JPY | 480 | 482 | 480 | 482 | 482 | +2 (+0.42%) | 3,000 |
| 31 Oct 2012 | JPY | 486 | 486 | 480 | 480 | 480 | -20 (-4%) | 3,000 |
| 30 Oct 2012 | JPY | 500 | 500 | 486 | 500 | 500 | -4 (-0.79%) | 1,500 |
| 29 Oct 2012 | JPY | 504 | 504 | 504 | 504 | 504 | +4 (+0.80%) | 500 |
| 26 Oct 2012 | JPY | 510 | 510 | 500 | 500 | 500 | -6 (-1.19%) | 3,000 |
| 25 Oct 2012 | JPY | 496 | 506 | 496 | 506 | 506 | +12 (+2.43%) | 4,500 |
