| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | JPY | 158 | 158 | 156 | 157 | 157 | -1 (-0.63%) | 6,000 |
| 4 Dec 2012 | JPY | 158 | 158 | 158 | 158 | 158 | +2 (+1.28%) | 6,000 |
| 3 Dec 2012 | JPY | 158 | 158 | 155 | 156 | 156 | +1 (+0.65%) | 10,000 |
| 30 Nov 2012 | JPY | 155 | 157 | 155 | 155 | 155 | 0.0 (0.0%) | 16,000 |
| 29 Nov 2012 | JPY | 154 | 155 | 153 | 155 | 155 | -1 (-0.64%) | 21,000 |
| 28 Nov 2012 | JPY | 163 | 163 | 156 | 156 | 156 | -5 (-3.11%) | 31,000 |
| 27 Nov 2012 | JPY | 158 | 161 | 155 | 161 | 161 | +6 (+3.87%) | 45,000 |
| 26 Nov 2012 | JPY | 159 | 159 | 154 | 155 | 155 | 0.0 (0.0%) | 36,000 |
| 22 Nov 2012 | JPY | 154 | 156 | 154 | 155 | 155 | +4 (+2.65%) | 24,000 |
| 21 Nov 2012 | JPY | 150 | 153 | 150 | 151 | 151 | +2 (+1.34%) | 8,000 |
| 20 Nov 2012 | JPY | 150 | 151 | 149 | 149 | 149 | -3 (-1.97%) | 20,000 |
| 19 Nov 2012 | JPY | 151 | 153 | 151 | 152 | 152 | +3 (+2.01%) | 12,000 |
| 16 Nov 2012 | JPY | 148 | 149 | 147 | 149 | 149 | +3 (+2.05%) | 11,000 |
| 15 Nov 2012 | JPY | 145 | 148 | 145 | 146 | 146 | 0.0 (0.0%) | 20,000 |
| 14 Nov 2012 | JPY | 147 | 148 | 146 | 146 | 146 | -1 (-0.68%) | 9,000 |
| 13 Nov 2012 | JPY | 148 | 149 | 147 | 147 | 147 | -1 (-0.68%) | 10,000 |
| 12 Nov 2012 | JPY | 148 | 149 | 148 | 148 | 148 | -1 (-0.67%) | 4,000 |
| 9 Nov 2012 | JPY | 151 | 151 | 149 | 149 | 149 | 0.0 (0.0%) | 8,000 |
| 8 Nov 2012 | JPY | 149 | 149 | 149 | 149 | 149 | -2 (-1.32%) | 4,000 |
| 7 Nov 2012 | JPY | 153 | 153 | 151 | 151 | 151 | 0.0 (0.0%) | 4,000 |
| 6 Nov 2012 | JPY | 153 | 153 | 151 | 151 | 151 | -2 (-1.31%) | 2,000 |
| 5 Nov 2012 | JPY | 153 | 153 | 153 | 153 | 153 | +2 (+1.32%) | 3,000 |
| 2 Nov 2012 | JPY | 152 | 152 | 151 | 151 | 151 | +1 (+0.67%) | 4,000 |
| 1 Nov 2012 | JPY | 152 | 152 | 150 | 150 | 150 | -2 (-1.32%) | 4,000 |
| 31 Oct 2012 | JPY | 152 | 152 | 152 | 152 | 152 | +3 (+2.01%) | 9,000 |
| 30 Oct 2012 | JPY | 150 | 152 | 149 | 149 | 149 | -1 (-0.67%) | 17,000 |
| 29 Oct 2012 | JPY | 153 | 153 | 150 | 150 | 150 | -1 (-0.66%) | 14,000 |
| 26 Oct 2012 | JPY | 151 | 151 | 151 | 151 | 151 | +1 (+0.67%) | 9,000 |
| 25 Oct 2012 | JPY | 149 | 150 | 149 | 150 | 150 | 0.0 (0.0%) | 5,000 |
| 24 Oct 2012 | JPY | 151 | 151 | 150 | 150 | 150 | 0.0 (0.0%) | 5,000 |
