| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2012 | JPY | 841 | 853 | 841 | 844 | 844 | -1 (-0.12%) | 3,300 |
| 26 Nov 2012 | JPY | 848 | 850 | 841 | 845 | 845 | -3 (-0.35%) | 1,000 |
| 22 Nov 2012 | JPY | 850 | 851 | 835 | 848 | 848 | +8 (+0.95%) | 9,200 |
| 21 Nov 2012 | JPY | 837 | 844 | 835 | 840 | 840 | -12 (-1.41%) | 3,100 |
| 20 Nov 2012 | JPY | 830 | 853 | 830 | 852 | 852 | +23 (+2.77%) | 5,700 |
| 19 Nov 2012 | JPY | 839 | 841 | 822 | 829 | 829 | -10 (-1.19%) | 7,900 |
| 16 Nov 2012 | JPY | 830 | 839 | 828 | 839 | 839 | +1 (+0.12%) | 3,900 |
| 15 Nov 2012 | JPY | 826 | 839 | 820 | 838 | 838 | +23 (+2.82%) | 2,200 |
| 14 Nov 2012 | JPY | 811 | 822 | 811 | 815 | 815 | -11 (-1.33%) | 5,900 |
| 13 Nov 2012 | JPY | 829 | 838 | 817 | 826 | 826 | -13 (-1.55%) | 10,500 |
| 12 Nov 2012 | JPY | 833 | 840 | 830 | 839 | 839 | 0.0 (0.0%) | 5,700 |
| 9 Nov 2012 | JPY | 840 | 846 | 831 | 839 | 839 | -3 (-0.36%) | 6,600 |
| 8 Nov 2012 | JPY | 841 | 850 | 841 | 842 | 842 | -2 (-0.24%) | 3,100 |
| 7 Nov 2012 | JPY | 850 | 850 | 844 | 844 | 844 | -1 (-0.12%) | 4,100 |
| 6 Nov 2012 | JPY | 841 | 850 | 841 | 845 | 845 | -4 (-0.47%) | 3,900 |
| 5 Nov 2012 | JPY | 849 | 851 | 849 | 849 | 849 | 0.0 (0.0%) | 7,300 |
| 2 Nov 2012 | JPY | 840 | 850 | 840 | 849 | 849 | +9 (+1.07%) | 3,800 |
| 1 Nov 2012 | JPY | 850 | 859 | 833 | 840 | 840 | +15 (+1.82%) | 7,800 |
| 31 Oct 2012 | JPY | 839 | 840 | 822 | 825 | 825 | -8 (-0.96%) | 11,300 |
| 30 Oct 2012 | JPY | 850 | 850 | 832 | 833 | 833 | -17 (-2%) | 10,900 |
| 29 Oct 2012 | JPY | 851 | 853 | 845 | 850 | 850 | -1 (-0.12%) | 6,500 |
| 26 Oct 2012 | JPY | 856 | 861 | 848 | 851 | 851 | -3 (-0.35%) | 11,800 |
| 25 Oct 2012 | JPY | 864 | 864 | 852 | 854 | 854 | 0.0 (0.0%) | 4,900 |
| 24 Oct 2012 | JPY | 854 | 859 | 854 | 854 | 854 | +1 (+0.12%) | 2,800 |
| 23 Oct 2012 | JPY | 856 | 869 | 852 | 853 | 853 | -11 (-1.27%) | 10,800 |
| 22 Oct 2012 | JPY | 850 | 864 | 847 | 864 | 864 | +9 (+1.05%) | 7,300 |
| 19 Oct 2012 | JPY | 855 | 859 | 850 | 855 | 855 | +5 (+0.59%) | 4,200 |
| 18 Oct 2012 | JPY | 855 | 858 | 845 | 850 | 850 | -8 (-0.93%) | 17,100 |
| 17 Oct 2012 | JPY | 855 | 859 | 852 | 858 | 858 | +8 (+0.94%) | 2,300 |
| 16 Oct 2012 | JPY | 858 | 869 | 841 | 850 | 850 | -17 (-1.96%) | 22,500 |
