| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | JPY | 293 | 294.2222 | 292.7778 | 294.2222 | 294.2222 | +2.444 (+0.84%) | 17,100 |
| 7 Dec 2011 | JPY | 292.2222 | 292.3333 | 289 | 291.7778 | 291.7778 | -0.333 (-0.11%) | 81,900 |
| 6 Dec 2011 | JPY | 290.6667 | 293.7778 | 290.6667 | 292.1111 | 292.1111 | -1.111 (-0.38%) | 13,500 |
| 5 Dec 2011 | JPY | 288.8889 | 293.2222 | 288.8889 | 293.2222 | 293.2222 | +6.556 (+2.29%) | 66,600 |
| 2 Dec 2011 | JPY | 284.4445 | 293.8889 | 284.1111 | 286.6667 | 286.6667 | +2.445 (+0.86%) | 133,200 |
| 1 Dec 2011 | JPY | 290 | 291.7778 | 284.1111 | 284.2222 | 284.2222 | -3.889 (-1.35%) | 133,200 |
| 30 Nov 2011 | JPY | 285.7778 | 288.8889 | 284.8889 | 288.1111 | 288.1111 | +0.111 (+0.04%) | 36,000 |
| 29 Nov 2011 | JPY | 284.3333 | 288 | 282.2222 | 288 | 288 | +3.555 (+1.25%) | 50,400 |
| 28 Nov 2011 | JPY | 289.4445 | 289.4445 | 284.4445 | 284.4445 | 284.4445 | -5.556 (-1.92%) | 72,000 |
| 25 Nov 2011 | JPY | 291.4445 | 291.5555 | 289.5555 | 290 | 290 | +0.333 (+0.12%) | 10,800 |
| 24 Nov 2011 | JPY | 292.1111 | 292.1111 | 288.8889 | 289.6667 | 289.6667 | -2.555 (-0.87%) | 34,200 |
| 22 Nov 2011 | JPY | 290.8889 | 292.2222 | 290 | 292.2222 | 292.2222 | 0.0 (0.0%) | 13,500 |
| 21 Nov 2011 | JPY | 294.4445 | 294.6667 | 292.2222 | 292.2222 | 292.2222 | -0.778 (-0.27%) | 74,700 |
| 18 Nov 2011 | JPY | 294.4445 | 294.4445 | 290.6667 | 293 | 293 | -2 (-0.68%) | 84,600 |
| 17 Nov 2011 | JPY | 294.6667 | 295 | 294.5555 | 295 | 295 | -2.222 (-0.75%) | 19,800 |
| 16 Nov 2011 | JPY | 296.6667 | 297.2222 | 296.6667 | 297.2222 | 297.2222 | 0.0 (0.0%) | 72,900 |
| 15 Nov 2011 | JPY | 294.4445 | 297.2222 | 294.2222 | 297.2222 | 297.2222 | +3 (+1.02%) | 58,500 |
| 14 Nov 2011 | JPY | 294.4445 | 295.5555 | 294.2222 | 294.2222 | 294.2222 | 0.0 (0.0%) | 48,600 |
| 11 Nov 2011 | JPY | 296.6667 | 296.6667 | 294.2222 | 294.2222 | 294.2222 | 0.0 (0.0%) | 106,200 |
| 10 Nov 2011 | JPY | 292.2222 | 295.4445 | 292.2222 | 294.2222 | 294.2222 | -3.445 (-1.16%) | 37,800 |
| 9 Nov 2011 | JPY | 295 | 298.3333 | 293.8889 | 297.6667 | 297.6667 | +4.889 (+1.67%) | 55,800 |
| 8 Nov 2011 | JPY | 294.4445 | 295.3333 | 292.2222 | 292.7778 | 292.7778 | -6.111 (-2.04%) | 140,400 |
| 7 Nov 2011 | JPY | 300.5555 | 302.7778 | 298.8889 | 298.8889 | 298.8889 | -1.667 (-0.55%) | 94,500 |
| 4 Nov 2011 | JPY | 302.7778 | 306.6667 | 300.5555 | 300.5555 | 300.5555 | -2.222 (-0.73%) | 108,900 |
| 2 Nov 2011 | JPY | 308.5555 | 308.5555 | 302.7778 | 302.7778 | 302.7778 | -5.778 (-1.87%) | 72,900 |
| 1 Nov 2011 | JPY | 308.6667 | 308.7778 | 308.5555 | 308.5555 | 308.5555 | -0.222 (-0.07%) | 46,800 |
| 31 Oct 2011 | JPY | 306.6667 | 309.4445 | 304.7778 | 308.7778 | 308.7778 | +2.111 (+0.69%) | 71,100 |
| 28 Oct 2011 | JPY | 302.4445 | 307.2222 | 302.2222 | 306.6667 | 306.6667 | +3.333 (+1.10%) | 107,100 |
| 27 Oct 2011 | JPY | 304.4445 | 306 | 301.2222 | 303.3333 | 303.3333 | -1.111 (-0.36%) | 66,600 |
| 26 Oct 2011 | JPY | 304.5555 | 306.2222 | 304.4445 | 304.4445 | 304.4445 | 0.0 (0.0%) | 40,500 |
