| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | JPY | 607 | 614 | 607 | 613 | 613 | +6 (+0.99%) | 8,200 |
| 6 Dec 2012 | JPY | 602 | 607 | 601 | 607 | 607 | +4 (+0.66%) | 12,600 |
| 5 Dec 2012 | JPY | 600 | 603 | 599 | 603 | 603 | +3 (+0.50%) | 8,200 |
| 4 Dec 2012 | JPY | 602 | 602 | 597 | 600 | 600 | 0.0 (0.0%) | 10,900 |
| 3 Dec 2012 | JPY | 594 | 600 | 594 | 600 | 600 | +7 (+1.18%) | 10,400 |
| 30 Nov 2012 | JPY | 590 | 593 | 590 | 593 | 593 | +1 (+0.17%) | 3,800 |
| 29 Nov 2012 | JPY | 588 | 593 | 587 | 592 | 592 | +2 (+0.34%) | 10,200 |
| 28 Nov 2012 | JPY | 590 | 594 | 587 | 590 | 590 | +2 (+0.34%) | 16,100 |
| 27 Nov 2012 | JPY | 589 | 593 | 588 | 588 | 588 | -1 (-0.17%) | 8,000 |
| 26 Nov 2012 | JPY | 588 | 601 | 585 | 589 | 589 | -1 (-0.17%) | 22,700 |
| 22 Nov 2012 | JPY | 589 | 592 | 588 | 590 | 590 | -2 (-0.34%) | 9,200 |
| 21 Nov 2012 | JPY | 588 | 592 | 587 | 592 | 592 | +3 (+0.51%) | 4,900 |
| 20 Nov 2012 | JPY | 593 | 593 | 588 | 589 | 589 | -4 (-0.67%) | 4,400 |
| 19 Nov 2012 | JPY | 596 | 600 | 585 | 593 | 593 | -1 (-0.17%) | 24,000 |
| 16 Nov 2012 | JPY | 591 | 595 | 590 | 594 | 594 | +3 (+0.51%) | 6,100 |
| 15 Nov 2012 | JPY | 587 | 591 | 585 | 591 | 591 | +4 (+0.68%) | 2,300 |
| 14 Nov 2012 | JPY | 581 | 587 | 579 | 587 | 587 | +6 (+1.03%) | 4,100 |
| 13 Nov 2012 | JPY | 585 | 585 | 580 | 581 | 581 | -9 (-1.53%) | 9,700 |
| 12 Nov 2012 | JPY | 600 | 600 | 583 | 590 | 590 | -20 (-3.28%) | 37,200 |
| 9 Nov 2012 | JPY | 608 | 612 | 608 | 610 | 610 | +2 (+0.33%) | 4,900 |
| 8 Nov 2012 | JPY | 613 | 613 | 607 | 608 | 608 | -4 (-0.65%) | 5,300 |
| 7 Nov 2012 | JPY | 612 | 612 | 610 | 612 | 612 | +2 (+0.33%) | 5,000 |
| 6 Nov 2012 | JPY | 612 | 612 | 609 | 610 | 610 | -1 (-0.16%) | 6,100 |
| 5 Nov 2012 | JPY | 610 | 611 | 610 | 611 | 611 | +3 (+0.49%) | 5,200 |
| 2 Nov 2012 | JPY | 607 | 610 | 603 | 608 | 608 | +1 (+0.16%) | 10,200 |
| 1 Nov 2012 | JPY | 609 | 609 | 600 | 607 | 607 | -3 (-0.49%) | 7,400 |
| 31 Oct 2012 | JPY | 610 | 610 | 608 | 610 | 610 | +2 (+0.33%) | 4,200 |
| 30 Oct 2012 | JPY | 609 | 612 | 608 | 608 | 608 | -4 (-0.65%) | 4,000 |
| 29 Oct 2012 | JPY | 608 | 612 | 605 | 612 | 612 | +4 (+0.66%) | 8,300 |
| 26 Oct 2012 | JPY | 603 | 612 | 598 | 608 | 608 | +6 (+1.00%) | 11,600 |
