| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2012 | JPY | 524 | 530 | 522 | 525 | 525 | +6 (+1.16%) | 75,500 |
| 22 Nov 2012 | JPY | 520 | 521 | 514 | 519 | 519 | +4 (+0.78%) | 68,900 |
| 21 Nov 2012 | JPY | 518 | 520 | 508 | 515 | 515 | +4 (+0.78%) | 75,600 |
| 20 Nov 2012 | JPY | 515 | 516 | 509 | 511 | 511 | -2 (-0.39%) | 68,000 |
| 19 Nov 2012 | JPY | 514 | 517 | 511 | 513 | 513 | +3 (+0.59%) | 58,600 |
| 16 Nov 2012 | JPY | 499 | 510 | 499 | 510 | 510 | +18 (+3.66%) | 89,000 |
| 15 Nov 2012 | JPY | 483 | 493 | 480 | 492 | 492 | +16 (+3.36%) | 112,400 |
| 14 Nov 2012 | JPY | 482 | 482 | 474 | 476 | 476 | -11 (-2.26%) | 74,000 |
| 13 Nov 2012 | JPY | 489 | 491 | 478 | 487 | 487 | -6 (-1.22%) | 70,500 |
| 12 Nov 2012 | JPY | 498 | 503 | 493 | 493 | 493 | -15 (-2.95%) | 71,700 |
| 9 Nov 2012 | JPY | 503 | 510 | 503 | 508 | 508 | +1 (+0.20%) | 53,200 |
| 8 Nov 2012 | JPY | 508 | 513 | 503 | 507 | 507 | -8 (-1.55%) | 95,400 |
| 7 Nov 2012 | JPY | 529 | 530 | 513 | 515 | 515 | -4 (-0.77%) | 83,600 |
| 6 Nov 2012 | JPY | 517 | 527 | 514 | 519 | 519 | -3 (-0.57%) | 66,700 |
| 5 Nov 2012 | JPY | 523 | 525 | 519 | 522 | 522 | -8 (-1.51%) | 45,400 |
| 2 Nov 2012 | JPY | 527 | 530 | 523 | 530 | 530 | +6 (+1.15%) | 69,900 |
| 1 Nov 2012 | JPY | 519 | 524 | 514 | 524 | 524 | +8 (+1.55%) | 82,800 |
| 31 Oct 2012 | JPY | 512 | 520 | 511 | 516 | 516 | 0.0 (0.0%) | 120,300 |
| 30 Oct 2012 | JPY | 509 | 522 | 505 | 516 | 516 | +7 (+1.38%) | 232,200 |
| 29 Oct 2012 | JPY | 508 | 510 | 503 | 509 | 509 | +7 (+1.39%) | 72,500 |
| 26 Oct 2012 | JPY | 498 | 510 | 497 | 502 | 502 | +6 (+1.21%) | 86,900 |
| 25 Oct 2012 | JPY | 492 | 500 | 490 | 496 | 496 | +2 (+0.40%) | 77,100 |
| 24 Oct 2012 | JPY | 496 | 503 | 491 | 494 | 494 | -3 (-0.60%) | 73,600 |
| 23 Oct 2012 | JPY | 510 | 510 | 497 | 497 | 497 | -9 (-1.78%) | 44,200 |
| 22 Oct 2012 | JPY | 498 | 510 | 497 | 506 | 506 | +5 (+1.00%) | 44,400 |
| 19 Oct 2012 | JPY | 497 | 504 | 494 | 501 | 501 | +4 (+0.80%) | 50,500 |
| 18 Oct 2012 | JPY | 500 | 503 | 494 | 497 | 497 | +6 (+1.22%) | 89,900 |
| 17 Oct 2012 | JPY | 489 | 493 | 479 | 491 | 491 | +9 (+1.87%) | 77,300 |
| 16 Oct 2012 | JPY | 478 | 484 | 475 | 482 | 482 | +8 (+1.69%) | 54,800 |
| 15 Oct 2012 | JPY | 470 | 480 | 468 | 474 | 474 | 0.0 (0.0%) | 58,500 |
