| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2011 | JPY | 493.5 | 497 | 492.5 | 496.5 | 496.5 | +9 (+1.85%) | 57,800 |
| 19 Dec 2011 | JPY | 485.5 | 489.5 | 481.5 | 487.5 | 487.5 | +2.5 (+0.52%) | 44,000 |
| 16 Dec 2011 | JPY | 480 | 488 | 480 | 485 | 485 | +8 (+1.68%) | 45,000 |
| 15 Dec 2011 | JPY | 488 | 490 | 477 | 477 | 477 | -13.5 (-2.75%) | 71,800 |
| 14 Dec 2011 | JPY | 500 | 500 | 490.5 | 490.5 | 490.5 | -7 (-1.41%) | 70,600 |
| 13 Dec 2011 | JPY | 500 | 500 | 493 | 497.5 | 497.5 | -9 (-1.78%) | 55,800 |
| 12 Dec 2011 | JPY | 509.5 | 510 | 505 | 506.5 | 506.5 | +1.5 (+0.30%) | 51,000 |
| 9 Dec 2011 | JPY | 499 | 507 | 493.5 | 505 | 505 | -3.5 (-0.69%) | 126,600 |
| 8 Dec 2011 | JPY | 510.5 | 511 | 501.5 | 508.5 | 508.5 | 0.0 (0.0%) | 48,400 |
| 7 Dec 2011 | JPY | 502.5 | 510 | 502 | 508.5 | 508.5 | +8.5 (+1.70%) | 44,800 |
| 6 Dec 2011 | JPY | 500.5 | 504.5 | 497.5 | 500 | 500 | -6.5 (-1.28%) | 53,400 |
| 5 Dec 2011 | JPY | 509.5 | 511 | 500.5 | 506.5 | 506.5 | -3 (-0.59%) | 47,800 |
| 2 Dec 2011 | JPY | 504.5 | 509.5 | 501 | 509.5 | 509.5 | +6 (+1.19%) | 26,400 |
| 1 Dec 2011 | JPY | 505.5 | 510 | 501 | 503.5 | 503.5 | +5.5 (+1.10%) | 47,800 |
| 30 Nov 2011 | JPY | 489.5 | 498 | 487.5 | 498 | 498 | +1 (+0.20%) | 65,400 |
| 29 Nov 2011 | JPY | 484 | 498 | 484 | 497 | 497 | +17 (+3.54%) | 85,400 |
| 28 Nov 2011 | JPY | 473 | 484 | 473 | 480 | 480 | +14.5 (+3.11%) | 82,800 |
| 25 Nov 2011 | JPY | 480 | 480 | 463.5 | 465.5 | 465.5 | -7 (-1.48%) | 37,800 |
| 24 Nov 2011 | JPY | 475 | 478 | 465.5 | 472.5 | 472.5 | -6.5 (-1.36%) | 40,600 |
| 22 Nov 2011 | JPY | 472.5 | 480 | 471 | 479 | 479 | -3.5 (-0.73%) | 42,600 |
| 21 Nov 2011 | JPY | 465 | 482.5 | 461 | 482.5 | 482.5 | +15.5 (+3.32%) | 79,600 |
| 18 Nov 2011 | JPY | 454 | 467 | 454 | 467 | 467 | +5.5 (+1.19%) | 30,600 |
| 17 Nov 2011 | JPY | 450.5 | 461.5 | 450.5 | 461.5 | 461.5 | +7.5 (+1.65%) | 53,600 |
| 16 Nov 2011 | JPY | 462 | 462 | 453 | 454 | 454 | -9 (-1.94%) | 42,600 |
| 15 Nov 2011 | JPY | 460.5 | 463.5 | 456.5 | 463 | 463 | -2.5 (-0.54%) | 72,400 |
| 14 Nov 2011 | JPY | 464.5 | 466.5 | 460.5 | 465.5 | 465.5 | +11.5 (+2.53%) | 58,600 |
| 11 Nov 2011 | JPY | 467 | 471 | 451.5 | 454 | 454 | -17.5 (-3.71%) | 88,800 |
| 10 Nov 2011 | JPY | 483 | 485 | 465 | 471.5 | 471.5 | -21 (-4.26%) | 97,000 |
| 9 Nov 2011 | JPY | 484.5 | 493 | 481.5 | 492.5 | 492.5 | +8.5 (+1.76%) | 31,800 |
| 8 Nov 2011 | JPY | 496.5 | 497.5 | 483 | 484 | 484 | -12.5 (-2.52%) | 32,200 |
