| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | JPY | 515 | 517 | 514 | 516 | 516 | 0.0 (0.0%) | 34,000 |
| 7 Dec 2011 | JPY | 517 | 518 | 515 | 516 | 516 | 0.0 (0.0%) | 63,000 |
| 6 Dec 2011 | JPY | 517 | 518 | 514 | 516 | 516 | 0.0 (0.0%) | 71,000 |
| 5 Dec 2011 | JPY | 514 | 516 | 514 | 516 | 516 | +3 (+0.58%) | 42,000 |
| 2 Dec 2011 | JPY | 514 | 514 | 511 | 513 | 513 | +1 (+0.20%) | 31,500 |
| 1 Dec 2011 | JPY | 513 | 514 | 512 | 512 | 512 | 0.0 (0.0%) | 63,500 |
| 30 Nov 2011 | JPY | 510 | 512 | 509 | 512 | 512 | +2 (+0.39%) | 67,000 |
| 29 Nov 2011 | JPY | 510 | 510 | 507 | 510 | 510 | +3 (+0.59%) | 52,500 |
| 28 Nov 2011 | JPY | 509 | 510 | 507 | 507 | 507 | 0.0 (0.0%) | 39,000 |
| 25 Nov 2011 | JPY | 506 | 509 | 506 | 507 | 507 | +2 (+0.40%) | 40,500 |
| 24 Nov 2011 | JPY | 509 | 509 | 505 | 505 | 505 | -5 (-0.98%) | 51,500 |
| 22 Nov 2011 | JPY | 508 | 511 | 506 | 510 | 510 | +2 (+0.39%) | 75,500 |
| 21 Nov 2011 | JPY | 505 | 508 | 505 | 508 | 508 | +2 (+0.40%) | 39,500 |
| 18 Nov 2011 | JPY | 504 | 506 | 503 | 506 | 506 | 0.0 (0.0%) | 33,500 |
| 17 Nov 2011 | JPY | 504 | 506 | 502 | 506 | 506 | 0.0 (0.0%) | 38,500 |
| 16 Nov 2011 | JPY | 505 | 506 | 504 | 506 | 506 | -1 (-0.20%) | 23,500 |
| 15 Nov 2011 | JPY | 506 | 507 | 504 | 507 | 507 | +1 (+0.20%) | 26,000 |
| 14 Nov 2011 | JPY | 507 | 507 | 505 | 506 | 506 | +1 (+0.20%) | 37,000 |
| 11 Nov 2011 | JPY | 505 | 505 | 502 | 505 | 505 | -1 (-0.20%) | 45,000 |
| 10 Nov 2011 | JPY | 503 | 506 | 503 | 506 | 506 | -3 (-0.59%) | 47,500 |
| 9 Nov 2011 | JPY | 503 | 509 | 502 | 509 | 509 | +7 (+1.39%) | 56,500 |
| 8 Nov 2011 | JPY | 503 | 505 | 501 | 502 | 502 | 0.0 (0.0%) | 36,000 |
| 7 Nov 2011 | JPY | 502 | 504 | 501 | 502 | 502 | +1 (+0.20%) | 47,000 |
| 4 Nov 2011 | JPY | 504 | 504 | 501 | 501 | 501 | 0.0 (0.0%) | 47,000 |
| 2 Nov 2011 | JPY | 506 | 507 | 501 | 501 | 501 | -7 (-1.38%) | 89,500 |
| 1 Nov 2011 | JPY | 509 | 511 | 506 | 508 | 508 | -1 (-0.20%) | 66,000 |
| 31 Oct 2011 | JPY | 507 | 512 | 506 | 509 | 509 | +3 (+0.59%) | 135,500 |
| 28 Oct 2011 | JPY | 502 | 507 | 502 | 506 | 506 | +5 (+1.00%) | 101,500 |
| 27 Oct 2011 | JPY | 498 | 501 | 496 | 501 | 501 | +5 (+1.01%) | 66,500 |
| 26 Oct 2011 | JPY | 496 | 498 | 495 | 496 | 496 | -1 (-0.20%) | 63,500 |
