| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2012 | JPY | 439 | 446 | 435 | 442 | 442 | 0.0 (0.0%) | 42,800 |
| 3 Dec 2012 | JPY | 440 | 447 | 424 | 442 | 442 | +2 (+0.45%) | 37,200 |
| 30 Nov 2012 | JPY | 438 | 447 | 437 | 440 | 440 | +6 (+1.38%) | 43,200 |
| 29 Nov 2012 | JPY | 437 | 439 | 430 | 434 | 434 | +5 (+1.17%) | 42,600 |
| 28 Nov 2012 | JPY | 447 | 447 | 428 | 429 | 429 | -19 (-4.24%) | 41,100 |
| 27 Nov 2012 | JPY | 445 | 451 | 445 | 448 | 448 | +5 (+1.13%) | 67,500 |
| 26 Nov 2012 | JPY | 452 | 453 | 443 | 443 | 443 | -1 (-0.23%) | 68,000 |
| 22 Nov 2012 | JPY | 451 | 451 | 443 | 444 | 444 | +4 (+0.91%) | 48,700 |
| 21 Nov 2012 | JPY | 446 | 446 | 438 | 440 | 440 | +2 (+0.46%) | 35,900 |
| 20 Nov 2012 | JPY | 448 | 448 | 435 | 438 | 438 | -8 (-1.79%) | 33,700 |
| 19 Nov 2012 | JPY | 446 | 447 | 444 | 446 | 446 | +7 (+1.59%) | 27,900 |
| 16 Nov 2012 | JPY | 431 | 440 | 431 | 439 | 439 | +2 (+0.46%) | 45,600 |
| 15 Nov 2012 | JPY | 424 | 438 | 422 | 437 | 437 | +19 (+4.55%) | 56,400 |
| 14 Nov 2012 | JPY | 417 | 424 | 409 | 418 | 418 | -7 (-1.65%) | 72,800 |
| 13 Nov 2012 | JPY | 417 | 425 | 409 | 425 | 425 | +8 (+1.92%) | 94,100 |
| 12 Nov 2012 | JPY | 427 | 430 | 417 | 417 | 417 | -11 (-2.57%) | 50,200 |
| 9 Nov 2012 | JPY | 421 | 430 | 420 | 428 | 428 | +1 (+0.23%) | 52,300 |
| 8 Nov 2012 | JPY | 425 | 432 | 424 | 427 | 427 | -10 (-2.29%) | 50,600 |
| 7 Nov 2012 | JPY | 438 | 442 | 434 | 437 | 437 | +1 (+0.23%) | 29,200 |
| 6 Nov 2012 | JPY | 440 | 442 | 435 | 436 | 436 | -10 (-2.24%) | 21,700 |
| 5 Nov 2012 | JPY | 453 | 453 | 436 | 446 | 446 | -9 (-1.98%) | 54,700 |
| 2 Nov 2012 | JPY | 449 | 464 | 445 | 455 | 455 | +8 (+1.79%) | 157,000 |
| 1 Nov 2012 | JPY | 433 | 447 | 428 | 447 | 447 | +22 (+5.18%) | 160,100 |
| 31 Oct 2012 | JPY | 435 | 438 | 420 | 425 | 425 | -6 (-1.39%) | 150,200 |
| 30 Oct 2012 | JPY | 414 | 432 | 412 | 431 | 431 | +16 (+3.86%) | 440,000 |
| 29 Oct 2012 | JPY | 405 | 418 | 405 | 415 | 415 | +15 (+3.75%) | 200,500 |
| 26 Oct 2012 | JPY | 400 | 404 | 391 | 400 | 400 | +2 (+0.50%) | 202,500 |
| 25 Oct 2012 | JPY | 387 | 400 | 387 | 398 | 398 | +7 (+1.79%) | 149,800 |
| 24 Oct 2012 | JPY | 393 | 396 | 386 | 391 | 391 | -5 (-1.26%) | 168,300 |
| 23 Oct 2012 | JPY | 408 | 408 | 395 | 396 | 396 | -11 (-2.70%) | 68,900 |
