| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2012 | JPY | 885 | 885 | 875 | 878 | 878 | -9 (-1.01%) | 739,000 |
| 3 Dec 2012 | JPY | 889 | 897 | 886 | 887 | 887 | +5 (+0.57%) | 911,000 |
| 30 Nov 2012 | JPY | 882 | 890 | 871 | 882 | 882 | +10 (+1.15%) | 1,271,000 |
| 29 Nov 2012 | JPY | 873 | 875 | 867 | 872 | 872 | +11 (+1.28%) | 902,000 |
| 28 Nov 2012 | JPY | 874 | 876 | 860 | 861 | 861 | -19 (-2.16%) | 868,000 |
| 27 Nov 2012 | JPY | 881 | 892 | 877 | 880 | 880 | -4 (-0.45%) | 909,000 |
| 26 Nov 2012 | JPY | 893 | 897 | 880 | 884 | 884 | +4 (+0.45%) | 1,118,000 |
| 22 Nov 2012 | JPY | 873 | 880 | 866 | 880 | 880 | +17 (+1.97%) | 1,120,000 |
| 21 Nov 2012 | JPY | 858 | 867 | 853 | 863 | 863 | +9 (+1.05%) | 1,295,000 |
| 20 Nov 2012 | JPY | 870 | 870 | 852 | 854 | 854 | -7 (-0.81%) | 1,144,000 |
| 19 Nov 2012 | JPY | 872 | 873 | 856 | 861 | 861 | +4 (+0.47%) | 974,000 |
| 16 Nov 2012 | JPY | 838 | 861 | 838 | 857 | 857 | +27 (+3.25%) | 1,687,000 |
| 15 Nov 2012 | JPY | 807 | 831 | 803 | 830 | 830 | +23 (+2.85%) | 1,059,000 |
| 14 Nov 2012 | JPY | 813 | 814 | 802 | 807 | 807 | -2 (-0.25%) | 927,000 |
| 13 Nov 2012 | JPY | 809 | 814 | 802 | 809 | 809 | +1 (+0.12%) | 885,000 |
| 12 Nov 2012 | JPY | 821 | 821 | 807 | 808 | 808 | -13 (-1.58%) | 824,000 |
| 9 Nov 2012 | JPY | 818 | 825 | 813 | 821 | 821 | -7 (-0.85%) | 1,187,000 |
| 8 Nov 2012 | JPY | 828 | 836 | 822 | 828 | 828 | -8 (-0.96%) | 889,000 |
| 7 Nov 2012 | JPY | 845 | 850 | 829 | 836 | 836 | -8 (-0.95%) | 2,033,000 |
| 6 Nov 2012 | JPY | 842 | 846 | 835 | 844 | 844 | -7 (-0.82%) | 1,624,000 |
| 5 Nov 2012 | JPY | 859 | 864 | 846 | 851 | 851 | -17 (-1.96%) | 1,777,000 |
| 2 Nov 2012 | JPY | 896 | 898 | 863 | 868 | 868 | -13 (-1.48%) | 1,655,000 |
| 1 Nov 2012 | JPY | 880 | 883 | 870 | 881 | 881 | -9 (-1.01%) | 768,000 |
| 31 Oct 2012 | JPY | 894 | 897 | 885 | 890 | 890 | +11 (+1.25%) | 710,000 |
| 30 Oct 2012 | JPY | 879 | 899 | 876 | 879 | 879 | +2 (+0.23%) | 1,316,000 |
| 29 Oct 2012 | JPY | 875 | 888 | 868 | 877 | 877 | +4 (+0.46%) | 861,000 |
| 26 Oct 2012 | JPY | 902 | 903 | 873 | 873 | 873 | -24 (-2.68%) | 1,112,000 |
| 25 Oct 2012 | JPY | 879 | 897 | 875 | 897 | 897 | +9 (+1.01%) | 1,003,000 |
| 24 Oct 2012 | JPY | 873 | 897 | 872 | 888 | 888 | 0.0 (0.0%) | 1,166,000 |
| 23 Oct 2012 | JPY | 911 | 915 | 882 | 888 | 888 | -15 (-1.66%) | 1,239,000 |
