| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | JPY | 543 | 546 | 533 | 534 | 534 | -1 (-0.19%) | 339,900 |
| 20 Dec 2011 | JPY | 534 | 548 | 532 | 535 | 535 | -2 (-0.37%) | 241,900 |
| 19 Dec 2011 | JPY | 542 | 544 | 528 | 537 | 537 | -9 (-1.65%) | 291,200 |
| 16 Dec 2011 | JPY | 565 | 566 | 542 | 546 | 546 | -15 (-2.67%) | 659,100 |
| 15 Dec 2011 | JPY | 579 | 583 | 558 | 561 | 561 | -32 (-5.40%) | 671,600 |
| 14 Dec 2011 | JPY | 579 | 594 | 576 | 593 | 593 | +11 (+1.89%) | 774,000 |
| 13 Dec 2011 | JPY | 564 | 585 | 563 | 582 | 582 | -2 (-0.34%) | 779,600 |
| 12 Dec 2011 | JPY | 589 | 590 | 574 | 584 | 584 | +5 (+0.86%) | 544,200 |
| 9 Dec 2011 | JPY | 573 | 600 | 566 | 579 | 579 | +11 (+1.94%) | 1,284,700 |
| 8 Dec 2011 | JPY | 575 | 575 | 561 | 568 | 568 | -3 (-0.53%) | 561,800 |
| 7 Dec 2011 | JPY | 561 | 575 | 558 | 571 | 571 | +12 (+2.15%) | 657,500 |
| 6 Dec 2011 | JPY | 572 | 575 | 554 | 559 | 559 | -13 (-2.27%) | 589,600 |
| 5 Dec 2011 | JPY | 584 | 586 | 563 | 572 | 572 | -16 (-2.72%) | 689,600 |
| 2 Dec 2011 | JPY | 580 | 593 | 568 | 588 | 588 | +6 (+1.03%) | 638,100 |
| 1 Dec 2011 | JPY | 581 | 588 | 573 | 582 | 582 | +12 (+2.11%) | 689,400 |
| 30 Nov 2011 | JPY | 553 | 571 | 550 | 570 | 570 | +9 (+1.60%) | 633,400 |
| 29 Nov 2011 | JPY | 539 | 563 | 538 | 561 | 561 | +28 (+5.25%) | 727,000 |
| 28 Nov 2011 | JPY | 550 | 558 | 528 | 533 | 533 | +15 (+2.90%) | 762,600 |
| 25 Nov 2011 | JPY | 502 | 528 | 502 | 518 | 518 | +17 (+3.39%) | 705,800 |
| 24 Nov 2011 | JPY | 501 | 509 | 498 | 501 | 501 | -12 (-2.34%) | 545,800 |
| 22 Nov 2011 | JPY | 508 | 518 | 505 | 513 | 513 | -5 (-0.97%) | 317,200 |
| 21 Nov 2011 | JPY | 538 | 543 | 513 | 518 | 518 | -17 (-3.18%) | 545,800 |
| 18 Nov 2011 | JPY | 508 | 539 | 506 | 535 | 535 | +22 (+4.29%) | 792,300 |
| 17 Nov 2011 | JPY | 500 | 525 | 500 | 513 | 513 | +8 (+1.58%) | 370,600 |
| 16 Nov 2011 | JPY | 522 | 522 | 500 | 505 | 505 | -8 (-1.56%) | 503,600 |
| 15 Nov 2011 | JPY | 516 | 518 | 509 | 513 | 513 | -12 (-2.29%) | 284,200 |
| 14 Nov 2011 | JPY | 530 | 534 | 518 | 525 | 525 | +9 (+1.74%) | 313,500 |
| 11 Nov 2011 | JPY | 512 | 524 | 506 | 516 | 516 | +6 (+1.18%) | 385,400 |
| 10 Nov 2011 | JPY | 522 | 527 | 508 | 510 | 510 | -34 (-6.25%) | 881,800 |
| 9 Nov 2011 | JPY | 540 | 548 | 532 | 544 | 544 | +7 (+1.30%) | 439,500 |
