| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | JPY | 40 | 40.6667 | 39.8333 | 40.6667 | 40.6667 | +0.617 (+1.54%) | 12,000 |
| 20 Dec 2011 | JPY | 39.9 | 40.6667 | 39.9 | 40.05 | 40.05 | -0.683 (-1.68%) | 3,000 |
| 19 Dec 2011 | JPY | 39.5833 | 40.7333 | 39.5833 | 40.7333 | 40.7333 | -0.517 (-1.25%) | 10,200 |
| 16 Dec 2011 | JPY | 42.8333 | 42.8333 | 41.25 | 41.25 | 41.25 | -2.417 (-5.53%) | 6,000 |
| 15 Dec 2011 | JPY | 43.6667 | 43.6833 | 43.6667 | 43.6667 | 43.6667 | 0.0 (0.0%) | 3,000 |
| 14 Dec 2011 | JPY | 44.3333 | 44.5 | 42.5167 | 43.6667 | 43.6667 | -3.167 (-6.76%) | 28,200 |
| 13 Dec 2011 | JPY | 48.6333 | 48.6667 | 46.8333 | 46.8333 | 46.8333 | -1.333 (-2.77%) | 6,000 |
| 12 Dec 2011 | JPY | 48.5667 | 48.5667 | 47.1667 | 48.1667 | 48.1667 | +1 (+2.12%) | 9,000 |
| 9 Dec 2011 | JPY | 48.3333 | 49.1667 | 47.1667 | 47.1667 | 47.1667 | +0.5 (+1.07%) | 9,000 |
| 8 Dec 2011 | JPY | 47.1667 | 47.1667 | 45.8333 | 46.6667 | 46.6667 | -1.333 (-2.78%) | 12,000 |
| 7 Dec 2011 | JPY | 47.3333 | 48.6667 | 46.6667 | 48 | 48 | +0.667 (+1.41%) | 16,800 |
| 6 Dec 2011 | JPY | 47.25 | 50 | 46.85 | 47.3333 | 47.3333 | -2.75 (-5.49%) | 25,200 |
| 5 Dec 2011 | JPY | 44.1667 | 52.5 | 43.5833 | 50.0833 | 50.0833 | +6.75 (+15.58%) | 102,000 |
| 2 Dec 2011 | JPY | 44.6667 | 44.6667 | 43.3333 | 43.3333 | 43.3333 | -0.833 (-1.89%) | 2,400 |
| 1 Dec 2011 | JPY | 40.0833 | 44.1667 | 40.0833 | 44.1667 | 44.1667 | +3.25 (+7.94%) | 13,200 |
| 30 Nov 2011 | JPY | 40.9167 | 42.5833 | 40.9167 | 40.9167 | 40.9167 | -1.667 (-3.91%) | 4,200 |
| 29 Nov 2011 | JPY | 42.5833 | 42.5833 | 42.5833 | 42.5833 | 42.5833 | +2.5 (+6.24%) | 600 |
| 28 Nov 2011 | JPY | 42.1667 | 42.5833 | 40.0833 | 40.0833 | 40.0833 | -1.25 (-3.02%) | 3,000 |
| 25 Nov 2011 | JPY | 42.1667 | 42.1667 | 39.6667 | 41.3333 | 41.3333 | 0.0 (0.0%) | 9,000 |
| 24 Nov 2011 | JPY | 40.5 | 41.3333 | 40.5 | 41.3333 | 41.3333 | +0.833 (+2.06%) | 1,800 |
| 22 Nov 2011 | JPY | 41.6667 | 41.6667 | 37.4667 | 40.5 | 40.5 | -1.167 (-2.80%) | 30,000 |
| 21 Nov 2011 | JPY | 41.6667 | 41.6667 | 41.6667 | 41.6667 | 41.6667 | -3.333 (-7.41%) | 2,400 |
| 18 Nov 2011 | JPY | 45 | 45 | 45 | 45 | 45 | 0.0 (0.0%) | 0 |
| 17 Nov 2011 | JPY | 42.9167 | 45 | 42.9167 | 45 | 45 | -0.667 (-1.46%) | 2,400 |
| 16 Nov 2011 | JPY | 46.3333 | 46.5 | 45.6667 | 45.6667 | 45.6667 | +1.5 (+3.40%) | 7,200 |
| 15 Nov 2011 | JPY | 44.8333 | 44.8333 | 42.5 | 44.1667 | 44.1667 | -0.833 (-1.85%) | 9,600 |
| 14 Nov 2011 | JPY | 45.1667 | 45.1667 | 45 | 45 | 45 | +0.167 (+0.37%) | 2,400 |
| 11 Nov 2011 | JPY | 44.6667 | 44.8333 | 43.1667 | 44.8333 | 44.8333 | +0.917 (+2.09%) | 8,400 |
| 10 Nov 2011 | JPY | 44.1667 | 44.1667 | 43.8333 | 43.9167 | 43.9167 | -1.083 (-2.41%) | 3,000 |
| 9 Nov 2011 | JPY | 46.5 | 47.3333 | 45 | 45 | 45 | +1.833 (+4.25%) | 9,600 |
