| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | JPY | 490.6667 | 493.3333 | 484.3333 | 486.3333 | 486.3333 | -8.333 (-1.68%) | 5,642,400 |
| 7 Dec 2011 | JPY | 488 | 496.6667 | 476.6667 | 494.6667 | 494.6667 | +4.667 (+0.95%) | 8,298,600 |
| 6 Dec 2011 | JPY | 503.6667 | 504.6667 | 490 | 490 | 490 | -23.667 (-4.61%) | 4,924,200 |
| 5 Dec 2011 | JPY | 513.6667 | 518.6667 | 507.6667 | 513.6667 | 513.6667 | 0.0 (0.0%) | 2,793,000 |
| 2 Dec 2011 | JPY | 511.6667 | 518 | 508 | 513.6667 | 513.6667 | +4 (+0.78%) | 4,227,300 |
| 1 Dec 2011 | JPY | 507.6667 | 514.6667 | 503.3333 | 509.6667 | 509.6667 | +14.333 (+2.89%) | 4,187,400 |
| 30 Nov 2011 | JPY | 488 | 496.3333 | 482.6667 | 495.3333 | 495.3333 | -2.667 (-0.54%) | 4,899,300 |
| 29 Nov 2011 | JPY | 491.6667 | 499 | 488 | 498 | 498 | +6.333 (+1.29%) | 3,085,800 |
| 28 Nov 2011 | JPY | 493.3333 | 497.3333 | 485 | 491.6667 | 491.6667 | +5.333 (+1.10%) | 3,920,100 |
| 25 Nov 2011 | JPY | 476.6667 | 492 | 469.3333 | 486.3333 | 486.3333 | +9.667 (+2.03%) | 5,171,400 |
| 24 Nov 2011 | JPY | 474.6667 | 484.3333 | 470.6667 | 476.6667 | 476.6667 | -7 (-1.45%) | 2,805,900 |
| 22 Nov 2011 | JPY | 478 | 484.6667 | 476.3333 | 483.6667 | 483.6667 | +5.667 (+1.19%) | 4,399,800 |
| 21 Nov 2011 | JPY | 494.3333 | 494.6667 | 477 | 478 | 478 | -18.667 (-3.76%) | 4,470,900 |
| 18 Nov 2011 | JPY | 486.6667 | 510.3333 | 479 | 496.6667 | 496.6667 | -11.333 (-2.23%) | 6,655,800 |
| 17 Nov 2011 | JPY | 503.6667 | 510.3333 | 493 | 508 | 508 | 0.0 (0.0%) | 3,050,100 |
| 16 Nov 2011 | JPY | 508 | 510.6667 | 504.6667 | 508 | 508 | +0.333 (+0.07%) | 2,529,900 |
| 15 Nov 2011 | JPY | 503.3333 | 510 | 502 | 507.6667 | 507.6667 | 0.0 (0.0%) | 2,892,000 |
| 14 Nov 2011 | JPY | 513 | 515.6667 | 503.6667 | 507.6667 | 507.6667 | +4.667 (+0.93%) | 2,614,500 |
| 11 Nov 2011 | JPY | 510 | 511.6667 | 502 | 503 | 503 | -9 (-1.76%) | 4,155,600 |
| 10 Nov 2011 | JPY | 504.3333 | 512 | 497.3333 | 512 | 512 | -7 (-1.35%) | 6,793,200 |
| 9 Nov 2011 | JPY | 509.3333 | 520 | 508.6667 | 519 | 519 | +15.667 (+3.11%) | 3,985,800 |
| 8 Nov 2011 | JPY | 503.3333 | 515.3333 | 500 | 503.3333 | 503.3333 | -6.333 (-1.24%) | 4,317,300 |
| 7 Nov 2011 | JPY | 504.3333 | 510.3333 | 496.6667 | 509.6667 | 509.6667 | 0.0 (0.0%) | 4,348,500 |
| 4 Nov 2011 | JPY | 516.6667 | 520 | 502 | 509.6667 | 509.6667 | +14 (+2.82%) | 6,369,900 |
| 2 Nov 2011 | JPY | 499 | 502 | 488.6667 | 495.6667 | 495.6667 | -16.667 (-3.25%) | 3,890,400 |
| 1 Nov 2011 | JPY | 515 | 519.3333 | 509.3333 | 512.3333 | 512.3333 | -8.667 (-1.66%) | 2,201,400 |
| 31 Oct 2011 | JPY | 534 | 534.3333 | 514.3333 | 521 | 521 | -17 (-3.16%) | 4,472,100 |
| 28 Oct 2011 | JPY | 538.6667 | 548 | 536 | 538 | 538 | +12.667 (+2.41%) | 5,727,600 |
| 27 Oct 2011 | JPY | 504.3333 | 526.3333 | 500.6667 | 525.3333 | 525.3333 | +23 (+4.58%) | 3,563,400 |
| 26 Oct 2011 | JPY | 491.6667 | 508 | 485 | 502.3333 | 502.3333 | -5 (-0.99%) | 5,269,800 |
