| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2011 | JPY | 365 | 367 | 355 | 357 | 357 | -8 (-2.19%) | 531,000 |
| 15 Dec 2011 | JPY | 367 | 369 | 364 | 365 | 365 | -3 (-0.82%) | 1,066,000 |
| 14 Dec 2011 | JPY | 382 | 384 | 367 | 368 | 368 | -20 (-5.15%) | 1,366,000 |
| 13 Dec 2011 | JPY | 375 | 389 | 374 | 388 | 388 | +9 (+2.37%) | 1,279,000 |
| 12 Dec 2011 | JPY | 377 | 384 | 376 | 379 | 379 | +6 (+1.61%) | 912,000 |
| 9 Dec 2011 | JPY | 363 | 376 | 362 | 373 | 373 | +7 (+1.91%) | 837,000 |
| 8 Dec 2011 | JPY | 367 | 371 | 361 | 366 | 366 | -2 (-0.54%) | 454,000 |
| 7 Dec 2011 | JPY | 365 | 371 | 363 | 368 | 368 | +3 (+0.82%) | 567,000 |
| 6 Dec 2011 | JPY | 371 | 372 | 361 | 365 | 365 | -9 (-2.41%) | 702,000 |
| 5 Dec 2011 | JPY | 373 | 377 | 371 | 374 | 374 | +5 (+1.36%) | 455,000 |
| 2 Dec 2011 | JPY | 365 | 373 | 365 | 369 | 369 | +2 (+0.54%) | 764,000 |
| 1 Dec 2011 | JPY | 369 | 370 | 361 | 367 | 367 | +14 (+3.97%) | 1,104,000 |
| 30 Nov 2011 | JPY | 363 | 364 | 349 | 353 | 353 | -16 (-4.34%) | 1,318,000 |
| 29 Nov 2011 | JPY | 361 | 370 | 360 | 369 | 369 | +12 (+3.36%) | 975,000 |
| 28 Nov 2011 | JPY | 353 | 360 | 353 | 357 | 357 | +6 (+1.71%) | 741,000 |
| 25 Nov 2011 | JPY | 353 | 359 | 350 | 351 | 351 | -1 (-0.28%) | 518,000 |
| 24 Nov 2011 | JPY | 354 | 357 | 345 | 352 | 352 | -10 (-2.76%) | 782,000 |
| 22 Nov 2011 | JPY | 340 | 364 | 336 | 362 | 362 | +22 (+6.47%) | 1,234,000 |
| 21 Nov 2011 | JPY | 350 | 353 | 336 | 340 | 340 | -10 (-2.86%) | 794,000 |
| 18 Nov 2011 | JPY | 350 | 356 | 348 | 350 | 350 | -3 (-0.85%) | 743,000 |
| 17 Nov 2011 | JPY | 341 | 355 | 339 | 353 | 353 | +8 (+2.32%) | 661,000 |
| 16 Nov 2011 | JPY | 354 | 357 | 343 | 345 | 345 | -6 (-1.71%) | 454,000 |
| 15 Nov 2011 | JPY | 356 | 358 | 350 | 351 | 351 | -6 (-1.68%) | 445,000 |
| 14 Nov 2011 | JPY | 348 | 357 | 345 | 357 | 357 | +17 (+5%) | 830,000 |
| 11 Nov 2011 | JPY | 345 | 348 | 334 | 340 | 340 | -5 (-1.45%) | 781,000 |
| 10 Nov 2011 | JPY | 344 | 350 | 337 | 345 | 345 | -7 (-1.99%) | 1,195,000 |
| 9 Nov 2011 | JPY | 340 | 355 | 337 | 352 | 352 | +17 (+5.07%) | 1,037,000 |
| 8 Nov 2011 | JPY | 343 | 347 | 332 | 335 | 335 | -3 (-0.89%) | 839,000 |
| 7 Nov 2011 | JPY | 348 | 349 | 333 | 338 | 338 | -12 (-3.43%) | 990,000 |
| 4 Nov 2011 | JPY | 349 | 352 | 343 | 350 | 350 | +11 (+3.24%) | 578,000 |
