| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | JPY | 685 | 695 | 675 | 695 | 695 | +5 (+0.72%) | 8,400 |
| 4 Dec 2012 | JPY | 685 | 695 | 685 | 690 | 690 | +10 (+1.47%) | 8,800 |
| 3 Dec 2012 | JPY | 675 | 680 | 670 | 680 | 680 | 0.0 (0.0%) | 4,600 |
| 30 Nov 2012 | JPY | 680 | 685 | 660 | 680 | 680 | +15 (+2.26%) | 7,600 |
| 29 Nov 2012 | JPY | 665 | 670 | 645 | 665 | 665 | 0.0 (0.0%) | 7,200 |
| 28 Nov 2012 | JPY | 690 | 690 | 665 | 665 | 665 | -25 (-3.62%) | 9,400 |
| 27 Nov 2012 | JPY | 670 | 695 | 640 | 690 | 690 | +30 (+4.55%) | 18,400 |
| 26 Nov 2012 | JPY | 660 | 665 | 655 | 660 | 660 | +15 (+2.33%) | 7,000 |
| 22 Nov 2012 | JPY | 645 | 660 | 645 | 645 | 645 | +10 (+1.57%) | 6,600 |
| 21 Nov 2012 | JPY | 640 | 640 | 625 | 635 | 635 | -5 (-0.78%) | 5,000 |
| 20 Nov 2012 | JPY | 650 | 650 | 635 | 640 | 640 | -5 (-0.78%) | 6,800 |
| 19 Nov 2012 | JPY | 635 | 650 | 635 | 645 | 645 | +25 (+4.03%) | 5,400 |
| 16 Nov 2012 | JPY | 635 | 635 | 620 | 620 | 620 | -10 (-1.59%) | 5,000 |
| 15 Nov 2012 | JPY | 605 | 630 | 605 | 630 | 630 | +20 (+3.28%) | 6,400 |
| 14 Nov 2012 | JPY | 600 | 610 | 600 | 610 | 610 | +5 (+0.83%) | 3,600 |
| 13 Nov 2012 | JPY | 600 | 610 | 600 | 605 | 605 | 0.0 (0.0%) | 3,200 |
| 12 Nov 2012 | JPY | 595 | 605 | 595 | 605 | 605 | 0.0 (0.0%) | 4,000 |
| 9 Nov 2012 | JPY | 615 | 615 | 580 | 605 | 605 | -15 (-2.42%) | 17,600 |
| 8 Nov 2012 | JPY | 625 | 630 | 620 | 620 | 620 | -25 (-3.88%) | 5,200 |
| 7 Nov 2012 | JPY | 640 | 650 | 635 | 645 | 645 | +5 (+0.78%) | 11,200 |
| 6 Nov 2012 | JPY | 630 | 645 | 625 | 640 | 640 | +15 (+2.40%) | 11,000 |
| 5 Nov 2012 | JPY | 620 | 625 | 615 | 625 | 625 | +5 (+0.81%) | 10,200 |
| 2 Nov 2012 | JPY | 625 | 625 | 615 | 620 | 620 | 0.0 (0.0%) | 7,800 |
| 1 Nov 2012 | JPY | 610 | 625 | 610 | 620 | 620 | +20 (+3.33%) | 13,000 |
| 31 Oct 2012 | JPY | 595 | 600 | 590 | 600 | 600 | +20 (+3.45%) | 7,200 |
| 30 Oct 2012 | JPY | 620 | 620 | 580 | 580 | 580 | -30 (-4.92%) | 17,000 |
| 29 Oct 2012 | JPY | 615 | 615 | 605 | 610 | 610 | -10 (-1.61%) | 8,800 |
| 26 Oct 2012 | JPY | 620 | 620 | 615 | 620 | 620 | +5 (+0.81%) | 9,600 |
| 25 Oct 2012 | JPY | 605 | 620 | 605 | 615 | 615 | +10 (+1.65%) | 9,000 |
| 24 Oct 2012 | JPY | 605 | 605 | 600 | 605 | 605 | 0.0 (0.0%) | 3,400 |
