| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | JPY | 700 | 706 | 697 | 699 | 699 | 0.0 (0.0%) | 27,000 |
| 20 Dec 2011 | JPY | 694 | 705 | 691 | 699 | 699 | -10 (-1.41%) | 47,300 |
| 19 Dec 2011 | JPY | 697 | 712 | 685 | 709 | 709 | +9 (+1.29%) | 88,300 |
| 16 Dec 2011 | JPY | 712 | 715 | 700 | 700 | 700 | -14 (-1.96%) | 36,000 |
| 15 Dec 2011 | JPY | 730 | 730 | 710 | 714 | 714 | -16 (-2.19%) | 40,700 |
| 14 Dec 2011 | JPY | 720 | 732 | 716 | 730 | 730 | +11 (+1.53%) | 67,800 |
| 13 Dec 2011 | JPY | 710 | 722 | 707 | 719 | 719 | +6 (+0.84%) | 44,200 |
| 12 Dec 2011 | JPY | 704 | 718 | 701 | 713 | 713 | +12 (+1.71%) | 83,300 |
| 9 Dec 2011 | JPY | 696 | 703 | 691 | 701 | 701 | -3 (-0.43%) | 94,700 |
| 8 Dec 2011 | JPY | 702 | 707 | 696 | 704 | 704 | +5 (+0.72%) | 54,400 |
| 7 Dec 2011 | JPY | 690 | 699 | 690 | 699 | 699 | +12 (+1.75%) | 55,000 |
| 6 Dec 2011 | JPY | 702 | 702 | 685 | 687 | 687 | -15 (-2.14%) | 66,000 |
| 5 Dec 2011 | JPY | 708 | 710 | 695 | 702 | 702 | -5 (-0.71%) | 59,400 |
| 2 Dec 2011 | JPY | 714 | 719 | 705 | 707 | 707 | -5 (-0.70%) | 65,600 |
| 1 Dec 2011 | JPY | 699 | 713 | 698 | 712 | 712 | +19 (+2.74%) | 116,500 |
| 30 Nov 2011 | JPY | 678 | 693 | 675 | 693 | 693 | +18 (+2.67%) | 81,600 |
| 29 Nov 2011 | JPY | 676 | 677 | 672 | 675 | 675 | +3 (+0.45%) | 55,700 |
| 28 Nov 2011 | JPY | 665 | 674 | 664 | 672 | 672 | +8 (+1.20%) | 59,200 |
| 25 Nov 2011 | JPY | 654 | 672 | 654 | 664 | 664 | +12 (+1.84%) | 78,400 |
| 24 Nov 2011 | JPY | 636 | 654 | 631 | 652 | 652 | +16 (+2.52%) | 66,800 |
| 22 Nov 2011 | JPY | 614 | 637 | 613 | 636 | 636 | +15 (+2.42%) | 40,600 |
| 21 Nov 2011 | JPY | 613 | 622 | 610 | 621 | 621 | +11 (+1.80%) | 94,000 |
| 18 Nov 2011 | JPY | 621 | 621 | 608 | 610 | 610 | -11 (-1.77%) | 113,700 |
| 17 Nov 2011 | JPY | 636 | 644 | 617 | 621 | 621 | +15 (+2.48%) | 173,300 |
| 16 Nov 2011 | JPY | 628 | 629 | 603 | 606 | 606 | -22 (-3.50%) | 51,500 |
| 15 Nov 2011 | JPY | 635 | 637 | 624 | 628 | 628 | -7 (-1.10%) | 26,000 |
| 14 Nov 2011 | JPY | 639 | 641 | 631 | 635 | 635 | +4 (+0.63%) | 11,500 |
| 11 Nov 2011 | JPY | 635 | 635 | 630 | 631 | 631 | -4 (-0.63%) | 16,900 |
| 10 Nov 2011 | JPY | 643 | 643 | 630 | 635 | 635 | -15 (-2.31%) | 22,200 |
| 9 Nov 2011 | JPY | 656 | 656 | 636 | 650 | 650 | -5 (-0.76%) | 35,300 |
