| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2011 | JPY | 307 | 309 | 305 | 307 | 307 | 0.0 (0.0%) | 78,000 |
| 19 Dec 2011 | JPY | 309 | 311 | 303 | 307 | 307 | -4 (-1.29%) | 130,000 |
| 16 Dec 2011 | JPY | 315 | 319 | 311 | 311 | 311 | -7 (-2.20%) | 118,100 |
| 15 Dec 2011 | JPY | 322 | 325 | 316 | 318 | 318 | -5 (-1.55%) | 212,800 |
| 14 Dec 2011 | JPY | 326 | 328 | 321 | 323 | 323 | -3 (-0.92%) | 137,700 |
| 13 Dec 2011 | JPY | 322 | 330 | 322 | 326 | 326 | -2 (-0.61%) | 92,600 |
| 12 Dec 2011 | JPY | 332 | 332 | 326 | 328 | 328 | -1 (-0.30%) | 178,100 |
| 9 Dec 2011 | JPY | 328 | 329 | 325 | 329 | 329 | +4 (+1.23%) | 280,200 |
| 8 Dec 2011 | JPY | 325 | 329 | 321 | 325 | 325 | -1 (-0.31%) | 93,900 |
| 7 Dec 2011 | JPY | 324 | 327 | 321 | 326 | 326 | +6 (+1.88%) | 128,000 |
| 6 Dec 2011 | JPY | 334 | 334 | 320 | 320 | 320 | -8 (-2.44%) | 243,900 |
| 5 Dec 2011 | JPY | 321 | 330 | 321 | 328 | 328 | +3 (+0.92%) | 184,900 |
| 2 Dec 2011 | JPY | 324 | 326 | 321 | 325 | 325 | +3 (+0.93%) | 169,200 |
| 1 Dec 2011 | JPY | 324 | 325 | 321 | 322 | 322 | +4 (+1.26%) | 168,400 |
| 30 Nov 2011 | JPY | 319 | 319 | 311 | 318 | 318 | 0.0 (0.0%) | 148,600 |
| 29 Nov 2011 | JPY | 309 | 318 | 309 | 318 | 318 | +11 (+3.58%) | 172,500 |
| 28 Nov 2011 | JPY | 309 | 311 | 305 | 307 | 307 | +1 (+0.33%) | 163,500 |
| 25 Nov 2011 | JPY | 308 | 312 | 304 | 306 | 306 | +1 (+0.33%) | 170,100 |
| 24 Nov 2011 | JPY | 302 | 308 | 300 | 305 | 305 | -5 (-1.61%) | 181,000 |
| 22 Nov 2011 | JPY | 304 | 314 | 304 | 310 | 310 | +6 (+1.97%) | 304,000 |
| 21 Nov 2011 | JPY | 307 | 307 | 302 | 304 | 304 | -3 (-0.98%) | 226,800 |
| 18 Nov 2011 | JPY | 301 | 308 | 301 | 307 | 307 | +1 (+0.33%) | 294,300 |
| 17 Nov 2011 | JPY | 301 | 309 | 301 | 306 | 306 | +1 (+0.33%) | 255,200 |
| 16 Nov 2011 | JPY | 317 | 317 | 302 | 305 | 305 | -9 (-2.87%) | 244,700 |
| 15 Nov 2011 | JPY | 305 | 316 | 304 | 314 | 314 | +9 (+2.95%) | 249,200 |
| 14 Nov 2011 | JPY | 305 | 308 | 300 | 305 | 305 | 0.0 (0.0%) | 293,300 |
| 11 Nov 2011 | JPY | 306 | 307 | 299 | 305 | 305 | -2 (-0.65%) | 309,100 |
| 10 Nov 2011 | JPY | 310 | 310 | 300 | 307 | 307 | -14 (-4.36%) | 540,400 |
| 9 Nov 2011 | JPY | 305 | 321 | 305 | 321 | 321 | +11 (+3.55%) | 659,900 |
| 8 Nov 2011 | JPY | 301 | 314 | 300 | 310 | 310 | +10 (+3.33%) | 633,800 |
