| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | JPY | 526.6667 | 535.3333 | 523.6667 | 525.6667 | 525.6667 | -4.667 (-0.88%) | 6,795,600 |
| 7 Dec 2011 | JPY | 511.6667 | 533 | 503 | 530.3333 | 530.3333 | +20.667 (+4.05%) | 10,731,000 |
| 6 Dec 2011 | JPY | 524.6667 | 526 | 509.3333 | 509.6667 | 509.6667 | -17.333 (-3.29%) | 4,227,600 |
| 5 Dec 2011 | JPY | 528 | 535 | 524.6667 | 527 | 527 | +2.333 (+0.44%) | 3,931,800 |
| 2 Dec 2011 | JPY | 530.6667 | 536 | 522 | 524.6667 | 524.6667 | -2 (-0.38%) | 5,517,600 |
| 1 Dec 2011 | JPY | 521.6667 | 534.6667 | 519.3333 | 526.6667 | 526.6667 | +25.333 (+5.05%) | 6,751,500 |
| 30 Nov 2011 | JPY | 497 | 503.6667 | 490.3333 | 501.3333 | 501.3333 | -7.333 (-1.44%) | 6,168,900 |
| 29 Nov 2011 | JPY | 502.6667 | 509.3333 | 496 | 508.6667 | 508.6667 | +11.333 (+2.28%) | 4,892,100 |
| 28 Nov 2011 | JPY | 495 | 503 | 490 | 497.3333 | 497.3333 | +7.333 (+1.50%) | 2,887,200 |
| 25 Nov 2011 | JPY | 481.3333 | 493.6667 | 475.6667 | 490 | 490 | +5 (+1.03%) | 4,834,200 |
| 24 Nov 2011 | JPY | 488.6667 | 492.3333 | 478.6667 | 485 | 485 | -12 (-2.41%) | 2,678,100 |
| 22 Nov 2011 | JPY | 499 | 499.3333 | 492.6667 | 497 | 497 | -2 (-0.40%) | 4,251,000 |
| 21 Nov 2011 | JPY | 500.6667 | 509.3333 | 497.3333 | 499 | 499 | -1.333 (-0.27%) | 4,895,400 |
| 18 Nov 2011 | JPY | 498.6667 | 502.3333 | 491.6667 | 500.3333 | 500.3333 | -8 (-1.57%) | 4,426,500 |
| 17 Nov 2011 | JPY | 502.3333 | 512.3333 | 498.3333 | 508.3333 | 508.3333 | -1 (-0.20%) | 3,343,500 |
| 16 Nov 2011 | JPY | 512 | 513 | 506.6667 | 509.3333 | 509.3333 | -1.333 (-0.26%) | 3,396,600 |
| 15 Nov 2011 | JPY | 512 | 518.6667 | 509.6667 | 510.6667 | 510.6667 | -9.333 (-1.79%) | 2,795,100 |
| 14 Nov 2011 | JPY | 519.6667 | 523.3333 | 515.3333 | 520 | 520 | +9 (+1.76%) | 2,456,400 |
| 11 Nov 2011 | JPY | 516.3333 | 519 | 507 | 511 | 511 | -2 (-0.39%) | 3,240,300 |
| 10 Nov 2011 | JPY | 514 | 517 | 505.3333 | 513 | 513 | -18.333 (-3.45%) | 3,939,900 |
| 9 Nov 2011 | JPY | 522 | 532.3333 | 519 | 531.3333 | 531.3333 | +17 (+3.31%) | 3,870,300 |
| 8 Nov 2011 | JPY | 513.6667 | 524.3333 | 512 | 514.3333 | 514.3333 | -6 (-1.15%) | 3,150,000 |
| 7 Nov 2011 | JPY | 512 | 520.3333 | 508 | 520.3333 | 520.3333 | +5.333 (+1.04%) | 2,075,100 |
| 4 Nov 2011 | JPY | 519.3333 | 522.6667 | 508 | 515 | 515 | +9 (+1.78%) | 6,962,100 |
| 2 Nov 2011 | JPY | 507.6667 | 510.6667 | 496 | 506 | 506 | -9.667 (-1.87%) | 3,615,300 |
| 1 Nov 2011 | JPY | 524.6667 | 525 | 514 | 515.6667 | 515.6667 | -16.333 (-3.07%) | 3,739,500 |
| 31 Oct 2011 | JPY | 546.6667 | 548.3333 | 527.6667 | 532 | 532 | -19 (-3.45%) | 3,824,100 |
| 28 Oct 2011 | JPY | 552.3333 | 562.3333 | 549.6667 | 551 | 551 | +12 (+2.23%) | 3,097,500 |
| 27 Oct 2011 | JPY | 514 | 540 | 509.6667 | 539 | 539 | +19.333 (+3.72%) | 3,065,700 |
| 26 Oct 2011 | JPY | 514.3333 | 523.3333 | 507.3333 | 519.6667 | 519.6667 | -4 (-0.76%) | 3,154,500 |
