| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2012 | JPY | 502 | 504 | 494 | 495.5 | 495.5 | -1.5 (-0.30%) | 294,400 |
| 5 Dec 2012 | JPY | 496.5 | 497.5 | 495.5 | 497 | 497 | +0.5 (+0.10%) | 132,400 |
| 4 Dec 2012 | JPY | 501.5 | 503 | 491.5 | 496.5 | 496.5 | -7 (-1.39%) | 386,400 |
| 3 Dec 2012 | JPY | 515 | 515.5 | 502 | 503.5 | 503.5 | -13.5 (-2.61%) | 278,200 |
| 30 Nov 2012 | JPY | 529.5 | 530 | 517 | 517 | 517 | -11 (-2.08%) | 231,400 |
| 29 Nov 2012 | JPY | 525 | 529.5 | 512.5 | 528 | 528 | +8 (+1.54%) | 205,600 |
| 28 Nov 2012 | JPY | 510.5 | 522 | 510 | 520 | 520 | +8 (+1.56%) | 223,400 |
| 27 Nov 2012 | JPY | 516.5 | 521 | 507.5 | 512 | 512 | -7 (-1.35%) | 184,800 |
| 26 Nov 2012 | JPY | 536.5 | 539 | 516.5 | 519 | 519 | -11 (-2.08%) | 217,000 |
| 22 Nov 2012 | JPY | 520 | 530 | 518 | 530 | 530 | +14.5 (+2.81%) | 132,200 |
| 21 Nov 2012 | JPY | 510.5 | 521 | 509.5 | 515.5 | 515.5 | +4.5 (+0.88%) | 122,600 |
| 20 Nov 2012 | JPY | 516.5 | 519.5 | 508 | 511 | 511 | -5.5 (-1.06%) | 133,600 |
| 19 Nov 2012 | JPY | 512.5 | 524 | 512.5 | 516.5 | 516.5 | +9.5 (+1.87%) | 185,200 |
| 16 Nov 2012 | JPY | 495 | 509 | 495 | 507 | 507 | +14.5 (+2.94%) | 217,000 |
| 15 Nov 2012 | JPY | 482.5 | 497 | 482.5 | 492.5 | 492.5 | +11 (+2.28%) | 196,200 |
| 14 Nov 2012 | JPY | 485.5 | 488.5 | 478 | 481.5 | 481.5 | 0.0 (0.0%) | 210,000 |
| 13 Nov 2012 | JPY | 497.5 | 498 | 476.5 | 481.5 | 481.5 | -19 (-3.80%) | 388,000 |
| 12 Nov 2012 | JPY | 530.5 | 530.5 | 500 | 500.5 | 500.5 | -44.5 (-8.17%) | 353,000 |
| 9 Nov 2012 | JPY | 557.5 | 561 | 543.5 | 545 | 545 | -13.5 (-2.42%) | 171,800 |
| 8 Nov 2012 | JPY | 557 | 562.5 | 550 | 558.5 | 558.5 | -8.5 (-1.50%) | 186,400 |
| 7 Nov 2012 | JPY | 573 | 577 | 560.5 | 567 | 567 | -6 (-1.05%) | 184,200 |
| 6 Nov 2012 | JPY | 578.5 | 579 | 571.5 | 573 | 573 | -12 (-2.05%) | 140,200 |
| 5 Nov 2012 | JPY | 592.5 | 592.5 | 582.5 | 585 | 585 | -7 (-1.18%) | 45,400 |
| 2 Nov 2012 | JPY | 582.5 | 597.5 | 582.5 | 592 | 592 | +17.5 (+3.05%) | 162,200 |
| 1 Nov 2012 | JPY | 582.5 | 590 | 572.5 | 574.5 | 574.5 | -13.5 (-2.30%) | 211,200 |
| 31 Oct 2012 | JPY | 575 | 592 | 569 | 588 | 588 | +8.5 (+1.47%) | 173,400 |
| 30 Oct 2012 | JPY | 599 | 599.5 | 579 | 579.5 | 579.5 | -26 (-4.29%) | 165,600 |
| 29 Oct 2012 | JPY | 598.5 | 609.5 | 597 | 605.5 | 605.5 | +7 (+1.17%) | 169,800 |
| 26 Oct 2012 | JPY | 595 | 600 | 590 | 598.5 | 598.5 | +4 (+0.67%) | 211,800 |
| 25 Oct 2012 | JPY | 585.5 | 594.5 | 585 | 594.5 | 594.5 | +7.5 (+1.28%) | 46,000 |
