| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | JPY | 421 | 421 | 397 | 403 | 403 | -15 (-3.59%) | 701,500 |
| 6 Dec 2012 | JPY | 418 | 427 | 410 | 418 | 418 | +16 (+3.98%) | 1,062,000 |
| 5 Dec 2012 | JPY | 402 | 412 | 398 | 402 | 402 | -5 (-1.23%) | 755,100 |
| 4 Dec 2012 | JPY | 392 | 410 | 389 | 407 | 407 | +14 (+3.56%) | 593,600 |
| 3 Dec 2012 | JPY | 388 | 396 | 386 | 393 | 393 | +12 (+3.15%) | 478,800 |
| 30 Nov 2012 | JPY | 378 | 384 | 374 | 381 | 381 | +5 (+1.33%) | 333,900 |
| 29 Nov 2012 | JPY | 370 | 378 | 370 | 376 | 376 | +3 (+0.80%) | 231,800 |
| 28 Nov 2012 | JPY | 377 | 377 | 370 | 373 | 373 | -5 (-1.32%) | 322,300 |
| 27 Nov 2012 | JPY | 374 | 381 | 372 | 378 | 378 | +5 (+1.34%) | 350,200 |
| 26 Nov 2012 | JPY | 377 | 380 | 368 | 373 | 373 | +5 (+1.36%) | 313,600 |
| 22 Nov 2012 | JPY | 352 | 368 | 351 | 368 | 368 | +18 (+5.14%) | 704,000 |
| 21 Nov 2012 | JPY | 349 | 352 | 345 | 350 | 350 | +1 (+0.29%) | 238,200 |
| 20 Nov 2012 | JPY | 350 | 351 | 345 | 349 | 349 | 0.0 (0.0%) | 230,600 |
| 19 Nov 2012 | JPY | 350 | 351 | 345 | 349 | 349 | -2 (-0.57%) | 292,000 |
| 16 Nov 2012 | JPY | 351 | 353 | 345 | 351 | 351 | 0.0 (0.0%) | 189,800 |
| 15 Nov 2012 | JPY | 350 | 352 | 348 | 351 | 351 | +6 (+1.74%) | 197,200 |
| 14 Nov 2012 | JPY | 345 | 348 | 345 | 345 | 345 | 0.0 (0.0%) | 68,800 |
| 13 Nov 2012 | JPY | 345 | 346 | 336 | 345 | 345 | 0.0 (0.0%) | 168,500 |
| 12 Nov 2012 | JPY | 347 | 348 | 344 | 345 | 345 | -2 (-0.58%) | 91,600 |
| 9 Nov 2012 | JPY | 352 | 352 | 345 | 347 | 347 | -4 (-1.14%) | 110,800 |
| 8 Nov 2012 | JPY | 348 | 352 | 348 | 351 | 351 | 0.0 (0.0%) | 149,600 |
| 7 Nov 2012 | JPY | 351 | 353 | 345 | 351 | 351 | +1 (+0.29%) | 220,400 |
| 6 Nov 2012 | JPY | 351 | 352 | 346 | 350 | 350 | -1 (-0.28%) | 190,600 |
| 5 Nov 2012 | JPY | 351 | 353 | 347 | 351 | 351 | +1 (+0.29%) | 300,700 |
| 2 Nov 2012 | JPY | 350 | 353 | 348 | 350 | 350 | +4 (+1.16%) | 338,000 |
| 1 Nov 2012 | JPY | 345 | 348 | 341 | 346 | 346 | +9 (+2.67%) | 178,400 |
| 31 Oct 2012 | JPY | 332 | 341 | 332 | 337 | 337 | +3 (+0.90%) | 113,800 |
| 30 Oct 2012 | JPY | 342 | 342 | 332 | 334 | 334 | -5 (-1.47%) | 219,800 |
| 29 Oct 2012 | JPY | 338 | 343 | 338 | 339 | 339 | -2 (-0.59%) | 148,300 |
| 26 Oct 2012 | JPY | 342 | 346 | 337 | 341 | 341 | +3 (+0.89%) | 288,700 |
