| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2011 | JPY | 455 | 471 | 447 | 448 | 448 | -15 (-3.24%) | 349,200 |
| 8 Dec 2011 | JPY | 462 | 465 | 458 | 463 | 463 | +1 (+0.22%) | 109,100 |
| 7 Dec 2011 | JPY | 447 | 464 | 443 | 462 | 462 | +13 (+2.90%) | 135,600 |
| 6 Dec 2011 | JPY | 455 | 462 | 446 | 449 | 449 | -8 (-1.75%) | 126,200 |
| 5 Dec 2011 | JPY | 453 | 463 | 452 | 457 | 457 | +6 (+1.33%) | 125,900 |
| 2 Dec 2011 | JPY | 442 | 453 | 440 | 451 | 451 | +6 (+1.35%) | 89,500 |
| 1 Dec 2011 | JPY | 447 | 451 | 443 | 445 | 445 | +3 (+0.68%) | 100,200 |
| 30 Nov 2011 | JPY | 441 | 442 | 431 | 442 | 442 | +3 (+0.68%) | 82,000 |
| 29 Nov 2011 | JPY | 429 | 443 | 427 | 439 | 439 | +10 (+2.33%) | 153,300 |
| 28 Nov 2011 | JPY | 427 | 431 | 423 | 429 | 429 | +2 (+0.47%) | 116,700 |
| 25 Nov 2011 | JPY | 420 | 427 | 420 | 427 | 427 | +4 (+0.95%) | 89,700 |
| 24 Nov 2011 | JPY | 421 | 428 | 419 | 423 | 423 | -3 (-0.70%) | 98,200 |
| 22 Nov 2011 | JPY | 430 | 433 | 425 | 426 | 426 | -7 (-1.62%) | 112,400 |
| 21 Nov 2011 | JPY | 434 | 437 | 428 | 433 | 433 | -3 (-0.69%) | 79,900 |
| 18 Nov 2011 | JPY | 439 | 442 | 432 | 436 | 436 | -11 (-2.46%) | 92,000 |
| 17 Nov 2011 | JPY | 433 | 449 | 429 | 447 | 447 | +13 (+3.00%) | 70,000 |
| 16 Nov 2011 | JPY | 449 | 453 | 434 | 434 | 434 | -17 (-3.77%) | 87,400 |
| 15 Nov 2011 | JPY | 440 | 454 | 440 | 451 | 451 | +9 (+2.04%) | 213,100 |
| 14 Nov 2011 | JPY | 434 | 443 | 431 | 442 | 442 | +15 (+3.51%) | 73,500 |
| 11 Nov 2011 | JPY | 433 | 434 | 426 | 427 | 427 | -6 (-1.39%) | 87,400 |
| 10 Nov 2011 | JPY | 427 | 435 | 423 | 433 | 433 | -2 (-0.46%) | 104,800 |
| 9 Nov 2011 | JPY | 420 | 436 | 419 | 435 | 435 | +17 (+4.07%) | 97,600 |
| 8 Nov 2011 | JPY | 435 | 435 | 418 | 418 | 418 | -17 (-3.91%) | 47,400 |
| 7 Nov 2011 | JPY | 431 | 435 | 428 | 435 | 435 | +3 (+0.69%) | 33,300 |
| 4 Nov 2011 | JPY | 420 | 436 | 416 | 432 | 432 | +17 (+4.10%) | 74,700 |
| 2 Nov 2011 | JPY | 414 | 417 | 411 | 415 | 415 | -6 (-1.43%) | 55,500 |
| 1 Nov 2011 | JPY | 428 | 430 | 421 | 421 | 421 | -11 (-2.55%) | 30,200 |
| 31 Oct 2011 | JPY | 439 | 439 | 430 | 432 | 432 | -4 (-0.92%) | 51,700 |
| 28 Oct 2011 | JPY | 444 | 445 | 436 | 436 | 436 | 0.0 (0.0%) | 71,700 |
| 27 Oct 2011 | JPY | 428 | 436 | 419 | 436 | 436 | +12 (+2.83%) | 68,700 |
