| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2011 | JPY | 713 | 734 | 712 | 729 | 729 | +6 (+0.83%) | 125,000 |
| 16 Dec 2011 | JPY | 741 | 745 | 712 | 723 | 723 | -12 (-1.63%) | 258,000 |
| 15 Dec 2011 | JPY | 685 | 740 | 683 | 735 | 735 | +35 (+5%) | 342,000 |
| 14 Dec 2011 | JPY | 717 | 723 | 693 | 700 | 700 | -28 (-3.85%) | 176,000 |
| 13 Dec 2011 | JPY | 735 | 735 | 725 | 728 | 728 | -7 (-0.95%) | 133,000 |
| 12 Dec 2011 | JPY | 727 | 746 | 725 | 735 | 735 | +13 (+1.80%) | 307,000 |
| 9 Dec 2011 | JPY | 698 | 730 | 690 | 722 | 722 | +29 (+4.18%) | 360,000 |
| 8 Dec 2011 | JPY | 657 | 695 | 657 | 693 | 693 | +36 (+5.48%) | 181,000 |
| 7 Dec 2011 | JPY | 674 | 674 | 649 | 657 | 657 | -22 (-3.24%) | 186,000 |
| 6 Dec 2011 | JPY | 684 | 705 | 677 | 679 | 679 | -5 (-0.73%) | 157,000 |
| 5 Dec 2011 | JPY | 673 | 693 | 668 | 684 | 684 | +10 (+1.48%) | 112,000 |
| 2 Dec 2011 | JPY | 685 | 686 | 666 | 674 | 674 | -14 (-2.03%) | 173,000 |
| 1 Dec 2011 | JPY | 706 | 708 | 685 | 688 | 688 | +12 (+1.78%) | 243,000 |
| 30 Nov 2011 | JPY | 647 | 679 | 647 | 676 | 676 | +37 (+5.79%) | 274,000 |
| 29 Nov 2011 | JPY | 632 | 639 | 624 | 639 | 639 | +17 (+2.73%) | 111,000 |
| 28 Nov 2011 | JPY | 614 | 623 | 593 | 622 | 622 | +11 (+1.80%) | 142,000 |
| 25 Nov 2011 | JPY | 618 | 623 | 611 | 611 | 611 | -1 (-0.16%) | 75,000 |
| 24 Nov 2011 | JPY | 614 | 622 | 603 | 612 | 612 | -1 (-0.16%) | 165,000 |
| 22 Nov 2011 | JPY | 595 | 615 | 595 | 613 | 613 | +15 (+2.51%) | 116,000 |
| 21 Nov 2011 | JPY | 590 | 606 | 590 | 598 | 598 | +10 (+1.70%) | 44,000 |
| 18 Nov 2011 | JPY | 590 | 598 | 588 | 588 | 588 | -3 (-0.51%) | 72,000 |
| 17 Nov 2011 | JPY | 579 | 592 | 578 | 591 | 591 | +7 (+1.20%) | 96,000 |
| 16 Nov 2011 | JPY | 572 | 587 | 570 | 584 | 584 | +11 (+1.92%) | 86,000 |
| 15 Nov 2011 | JPY | 580 | 581 | 563 | 573 | 573 | -1 (-0.17%) | 114,000 |
| 14 Nov 2011 | JPY | 555 | 590 | 555 | 574 | 574 | +25 (+4.55%) | 170,000 |
| 11 Nov 2011 | JPY | 525 | 556 | 520 | 549 | 549 | +20 (+3.78%) | 166,000 |
| 10 Nov 2011 | JPY | 536 | 536 | 526 | 529 | 529 | -10 (-1.86%) | 36,000 |
| 9 Nov 2011 | JPY | 530 | 540 | 526 | 539 | 539 | +5 (+0.94%) | 84,000 |
| 8 Nov 2011 | JPY | 528 | 540 | 521 | 534 | 534 | +15 (+2.89%) | 102,000 |
| 7 Nov 2011 | JPY | 492 | 519 | 487 | 519 | 519 | +27 (+5.49%) | 65,000 |
