| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | JPY | 792 | 803 | 792 | 796 | 796 | -1 (-0.13%) | 35,000 |
| 6 Dec 2012 | JPY | 796 | 803 | 792 | 797 | 797 | -1 (-0.13%) | 25,200 |
| 5 Dec 2012 | JPY | 790 | 798 | 785 | 798 | 798 | +4 (+0.50%) | 20,200 |
| 4 Dec 2012 | JPY | 786 | 798 | 781 | 794 | 794 | +8 (+1.02%) | 30,500 |
| 3 Dec 2012 | JPY | 793 | 793 | 783 | 786 | 786 | -3 (-0.38%) | 20,300 |
| 30 Nov 2012 | JPY | 787 | 789 | 772 | 789 | 789 | -3 (-0.38%) | 34,800 |
| 29 Nov 2012 | JPY | 804 | 804 | 792 | 792 | 792 | -7 (-0.88%) | 18,200 |
| 28 Nov 2012 | JPY | 806 | 806 | 798 | 799 | 799 | -8 (-0.99%) | 9,700 |
| 27 Nov 2012 | JPY | 796 | 809 | 796 | 807 | 807 | +3 (+0.37%) | 26,400 |
| 26 Nov 2012 | JPY | 800 | 807 | 792 | 804 | 804 | +12 (+1.52%) | 36,900 |
| 22 Nov 2012 | JPY | 774 | 793 | 773 | 792 | 792 | +26 (+3.39%) | 37,400 |
| 21 Nov 2012 | JPY | 770 | 772 | 757 | 766 | 766 | +2 (+0.26%) | 18,100 |
| 20 Nov 2012 | JPY | 771 | 775 | 762 | 764 | 764 | -9 (-1.16%) | 23,000 |
| 19 Nov 2012 | JPY | 771 | 774 | 763 | 773 | 773 | -5 (-0.64%) | 29,900 |
| 16 Nov 2012 | JPY | 735 | 778 | 732 | 778 | 778 | +47 (+6.43%) | 34,100 |
| 15 Nov 2012 | JPY | 725 | 737 | 725 | 731 | 731 | +7 (+0.97%) | 16,900 |
| 14 Nov 2012 | JPY | 731 | 734 | 723 | 724 | 724 | +1 (+0.14%) | 17,900 |
| 13 Nov 2012 | JPY | 736 | 743 | 723 | 723 | 723 | -13 (-1.77%) | 27,500 |
| 12 Nov 2012 | JPY | 770 | 770 | 720 | 736 | 736 | -41 (-5.28%) | 62,200 |
| 9 Nov 2012 | JPY | 783 | 791 | 777 | 777 | 777 | -4 (-0.51%) | 34,200 |
| 8 Nov 2012 | JPY | 783 | 788 | 781 | 781 | 781 | -9 (-1.14%) | 17,200 |
| 7 Nov 2012 | JPY | 797 | 798 | 790 | 790 | 790 | +3 (+0.38%) | 7,200 |
| 6 Nov 2012 | JPY | 788 | 794 | 785 | 787 | 787 | -8 (-1.01%) | 9,400 |
| 5 Nov 2012 | JPY | 802 | 802 | 781 | 795 | 795 | -7 (-0.87%) | 13,200 |
| 2 Nov 2012 | JPY | 798 | 805 | 798 | 802 | 802 | +4 (+0.50%) | 17,500 |
| 1 Nov 2012 | JPY | 795 | 799 | 784 | 798 | 798 | +6 (+0.76%) | 15,500 |
| 31 Oct 2012 | JPY | 780 | 799 | 780 | 792 | 792 | +44 (+5.88%) | 30,000 |
| 30 Oct 2012 | JPY | 800 | 800 | 748 | 748 | 748 | -52 (-6.50%) | 49,400 |
| 29 Oct 2012 | JPY | 808 | 814 | 797 | 800 | 800 | 0.0 (0.0%) | 14,100 |
| 26 Oct 2012 | JPY | 808 | 813 | 788 | 800 | 800 | -14 (-1.72%) | 23,400 |
