| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2011 | JPY | 875 | 875 | 859 | 861 | 861 | -15 (-1.71%) | 22,000 |
| 14 Dec 2011 | JPY | 886 | 888 | 876 | 876 | 876 | -11 (-1.24%) | 14,200 |
| 13 Dec 2011 | JPY | 872 | 893 | 870 | 887 | 887 | +3 (+0.34%) | 23,900 |
| 12 Dec 2011 | JPY | 879 | 895 | 876 | 884 | 884 | +10 (+1.14%) | 41,300 |
| 9 Dec 2011 | JPY | 881 | 892 | 873 | 874 | 874 | -7 (-0.79%) | 98,900 |
| 8 Dec 2011 | JPY | 881 | 891 | 876 | 881 | 881 | -12 (-1.34%) | 42,700 |
| 7 Dec 2011 | JPY | 901 | 908 | 876 | 893 | 893 | -13 (-1.43%) | 80,600 |
| 6 Dec 2011 | JPY | 929 | 934 | 905 | 906 | 906 | -22 (-2.37%) | 49,000 |
| 5 Dec 2011 | JPY | 921 | 930 | 915 | 928 | 928 | +7 (+0.76%) | 38,500 |
| 2 Dec 2011 | JPY | 927 | 932 | 918 | 921 | 921 | +3 (+0.33%) | 52,800 |
| 1 Dec 2011 | JPY | 929 | 933 | 917 | 918 | 918 | -1 (-0.11%) | 37,900 |
| 30 Nov 2011 | JPY | 934 | 946 | 886 | 919 | 919 | -15 (-1.61%) | 138,500 |
| 29 Nov 2011 | JPY | 920 | 934 | 916 | 934 | 934 | +16 (+1.74%) | 71,400 |
| 28 Nov 2011 | JPY | 915 | 926 | 910 | 918 | 918 | +18 (+2%) | 20,500 |
| 25 Nov 2011 | JPY | 904 | 932 | 900 | 900 | 900 | -2 (-0.22%) | 38,300 |
| 24 Nov 2011 | JPY | 900 | 905 | 888 | 902 | 902 | +3 (+0.33%) | 45,100 |
| 22 Nov 2011 | JPY | 896 | 910 | 890 | 899 | 899 | +3 (+0.33%) | 56,500 |
| 21 Nov 2011 | JPY | 894 | 903 | 894 | 896 | 896 | +2 (+0.22%) | 23,300 |
| 18 Nov 2011 | JPY | 931 | 935 | 890 | 894 | 894 | -37 (-3.97%) | 92,700 |
| 17 Nov 2011 | JPY | 920 | 932 | 912 | 931 | 931 | +19 (+2.08%) | 41,900 |
| 16 Nov 2011 | JPY | 910 | 917 | 909 | 912 | 912 | +2 (+0.22%) | 28,900 |
| 15 Nov 2011 | JPY | 923 | 923 | 902 | 910 | 910 | -13 (-1.41%) | 49,100 |
| 14 Nov 2011 | JPY | 920 | 935 | 917 | 923 | 923 | +3 (+0.33%) | 36,900 |
| 11 Nov 2011 | JPY | 914 | 939 | 912 | 920 | 920 | +6 (+0.66%) | 38,000 |
| 10 Nov 2011 | JPY | 920 | 920 | 900 | 914 | 914 | -15 (-1.61%) | 54,400 |
| 9 Nov 2011 | JPY | 929 | 930 | 915 | 929 | 929 | +14 (+1.53%) | 34,400 |
| 8 Nov 2011 | JPY | 947 | 947 | 913 | 915 | 915 | -32 (-3.38%) | 40,900 |
| 7 Nov 2011 | JPY | 931 | 947 | 924 | 947 | 947 | +16 (+1.72%) | 26,500 |
| 4 Nov 2011 | JPY | 902 | 935 | 902 | 931 | 931 | +33 (+3.67%) | 18,900 |
| 2 Nov 2011 | JPY | 892 | 920 | 886 | 898 | 898 | -17 (-1.86%) | 24,500 |
