| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2012 | JPY | 882 | 889 | 878 | 882 | 882 | +9 (+1.03%) | 1,150,700 |
| 30 Nov 2012 | JPY | 869 | 883 | 863 | 873 | 873 | +5 (+0.58%) | 2,001,900 |
| 29 Nov 2012 | JPY | 873 | 876 | 861 | 868 | 868 | -4 (-0.46%) | 1,354,400 |
| 28 Nov 2012 | JPY | 872 | 881 | 868 | 872 | 872 | -9 (-1.02%) | 903,800 |
| 27 Nov 2012 | JPY | 885 | 888 | 869 | 881 | 881 | +1 (+0.11%) | 1,609,000 |
| 26 Nov 2012 | JPY | 880 | 890 | 876 | 880 | 880 | +19 (+2.21%) | 2,371,400 |
| 22 Nov 2012 | JPY | 855 | 861 | 846 | 861 | 861 | +17 (+2.01%) | 1,280,500 |
| 21 Nov 2012 | JPY | 847 | 850 | 840 | 844 | 844 | +4 (+0.48%) | 1,243,600 |
| 20 Nov 2012 | JPY | 837 | 844 | 831 | 840 | 840 | +8 (+0.96%) | 983,900 |
| 19 Nov 2012 | JPY | 839 | 845 | 825 | 832 | 832 | -2 (-0.24%) | 1,291,100 |
| 16 Nov 2012 | JPY | 823 | 838 | 818 | 834 | 834 | +13 (+1.58%) | 1,512,100 |
| 15 Nov 2012 | JPY | 810 | 821 | 806 | 821 | 821 | +17 (+2.11%) | 1,734,500 |
| 14 Nov 2012 | JPY | 790 | 806 | 786 | 804 | 804 | +12 (+1.52%) | 1,347,500 |
| 13 Nov 2012 | JPY | 785 | 792 | 780 | 792 | 792 | +8 (+1.02%) | 1,309,600 |
| 12 Nov 2012 | JPY | 783 | 794 | 773 | 784 | 784 | -22 (-2.73%) | 2,124,900 |
| 9 Nov 2012 | JPY | 782 | 810 | 764 | 806 | 806 | +24 (+3.07%) | 3,703,200 |
| 8 Nov 2012 | JPY | 790 | 793 | 758 | 782 | 782 | -13 (-1.64%) | 4,414,200 |
| 7 Nov 2012 | JPY | 863 | 864 | 788 | 795 | 795 | -95 (-10.67%) | 6,027,700 |
| 6 Nov 2012 | JPY | 908 | 908 | 889 | 890 | 890 | -16 (-1.77%) | 1,102,200 |
| 5 Nov 2012 | JPY | 908 | 914 | 901 | 906 | 906 | -8 (-0.88%) | 668,100 |
| 2 Nov 2012 | JPY | 915 | 919 | 906 | 914 | 914 | +14 (+1.56%) | 1,826,900 |
| 1 Nov 2012 | JPY | 902 | 905 | 888 | 900 | 900 | -8 (-0.88%) | 988,200 |
| 31 Oct 2012 | JPY | 911 | 917 | 902 | 908 | 908 | -3 (-0.33%) | 1,195,000 |
| 30 Oct 2012 | JPY | 906 | 924 | 905 | 911 | 911 | +9 (+1.00%) | 2,536,100 |
| 29 Oct 2012 | JPY | 906 | 912 | 899 | 902 | 902 | +1 (+0.11%) | 947,200 |
| 26 Oct 2012 | JPY | 916 | 921 | 900 | 901 | 901 | -14 (-1.53%) | 1,241,800 |
| 25 Oct 2012 | JPY | 912 | 916 | 901 | 915 | 915 | +6 (+0.66%) | 1,062,200 |
| 24 Oct 2012 | JPY | 892 | 918 | 890 | 909 | 909 | +12 (+1.34%) | 1,152,100 |
| 23 Oct 2012 | JPY | 908 | 910 | 889 | 897 | 897 | -10 (-1.10%) | 1,222,600 |
| 22 Oct 2012 | JPY | 894 | 911 | 891 | 907 | 907 | -5 (-0.55%) | 906,600 |
