| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | JPY | 503 | 530 | 503 | 530 | 530 | +34 (+6.85%) | 900 |
| 6 Dec 2011 | JPY | 500 | 500 | 496 | 496 | 496 | -4 (-0.80%) | 900 |
| 5 Dec 2011 | JPY | 495 | 509 | 495 | 500 | 500 | +7 (+1.42%) | 1,400 |
| 2 Dec 2011 | JPY | 488 | 493 | 487 | 493 | 493 | -1 (-0.20%) | 600 |
| 1 Dec 2011 | JPY | 487 | 494 | 487 | 494 | 494 | +1 (+0.20%) | 300 |
| 30 Nov 2011 | JPY | 492 | 493 | 492 | 493 | 493 | 0.0 (0.0%) | 300 |
| 29 Nov 2011 | JPY | 490 | 493 | 490 | 493 | 493 | +13 (+2.71%) | 1,100 |
| 28 Nov 2011 | JPY | 484 | 484 | 480 | 480 | 480 | -7 (-1.44%) | 1,700 |
| 25 Nov 2011 | JPY | 487 | 487 | 487 | 487 | 487 | +7 (+1.46%) | 100 |
| 24 Nov 2011 | JPY | 485 | 485 | 480 | 480 | 480 | -6 (-1.23%) | 1,300 |
| 22 Nov 2011 | JPY | 486 | 486 | 486 | 486 | 486 | 0.0 (0.0%) | 200 |
| 21 Nov 2011 | JPY | 486 | 486 | 486 | 486 | 486 | 0.0 (0.0%) | 0 |
| 18 Nov 2011 | JPY | 488 | 488 | 486 | 486 | 486 | -2 (-0.41%) | 1,900 |
| 17 Nov 2011 | JPY | 488 | 488 | 486 | 488 | 488 | 0.0 (0.0%) | 1,000 |
| 16 Nov 2011 | JPY | 493 | 493 | 488 | 488 | 488 | -7 (-1.41%) | 800 |
| 15 Nov 2011 | JPY | 495 | 495 | 495 | 495 | 495 | +5 (+1.02%) | 100 |
| 14 Nov 2011 | JPY | 490 | 490 | 490 | 490 | 490 | +5 (+1.03%) | 100 |
| 11 Nov 2011 | JPY | 485 | 485 | 480 | 485 | 485 | +7 (+1.46%) | 900 |
| 10 Nov 2011 | JPY | 471 | 478 | 471 | 478 | 478 | -15 (-3.04%) | 1,900 |
| 9 Nov 2011 | JPY | 495 | 495 | 493 | 493 | 493 | -5 (-1.00%) | 2,300 |
| 8 Nov 2011 | JPY | 495 | 498 | 495 | 498 | 498 | -17 (-3.30%) | 8,100 |
| 7 Nov 2011 | JPY | 503 | 515 | 500 | 515 | 515 | +18 (+3.62%) | 2,400 |
| 4 Nov 2011 | JPY | 500 | 500 | 496 | 497 | 497 | -1 (-0.20%) | 1,400 |
| 2 Nov 2011 | JPY | 500 | 500 | 495 | 498 | 498 | -2 (-0.40%) | 2,000 |
| 1 Nov 2011 | JPY | 504 | 511 | 500 | 500 | 500 | -5 (-0.99%) | 4,400 |
| 31 Oct 2011 | JPY | 505 | 510 | 500 | 505 | 505 | 0.0 (0.0%) | 5,400 |
| 28 Oct 2011 | JPY | 511 | 516 | 505 | 505 | 505 | -6 (-1.17%) | 5,100 |
| 27 Oct 2011 | JPY | 510 | 511 | 510 | 511 | 511 | +5 (+0.99%) | 800 |
| 26 Oct 2011 | JPY | 506 | 506 | 506 | 506 | 506 | -1 (-0.20%) | 100 |
| 25 Oct 2011 | JPY | 507 | 508 | 507 | 507 | 507 | +2 (+0.40%) | 300 |
