| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | JPY | 162,100 | 163,000 | 160,700 | 163,000 | 163,000 | +1,900 (+1.18%) | 259 |
| 20 Dec 2011 | JPY | 159,300 | 162,000 | 158,200 | 161,100 | 161,100 | +1,100 (+0.69%) | 138 |
| 19 Dec 2011 | JPY | 160,000 | 161,500 | 158,600 | 160,000 | 160,000 | +700 (+0.44%) | 349 |
| 16 Dec 2011 | JPY | 162,500 | 162,500 | 158,600 | 159,300 | 159,300 | -200 (-0.13%) | 289 |
| 15 Dec 2011 | JPY | 161,700 | 162,500 | 159,500 | 159,500 | 159,500 | -1,200 (-0.75%) | 308 |
| 14 Dec 2011 | JPY | 157,800 | 161,900 | 157,500 | 160,700 | 160,700 | +1,600 (+1.01%) | 476 |
| 13 Dec 2011 | JPY | 155,100 | 161,300 | 155,100 | 159,100 | 159,100 | +3,700 (+2.38%) | 561 |
| 12 Dec 2011 | JPY | 156,000 | 157,900 | 155,400 | 155,400 | 155,400 | -100 (-0.06%) | 300 |
| 9 Dec 2011 | JPY | 157,100 | 157,400 | 155,100 | 155,500 | 155,500 | -2,600 (-1.64%) | 376 |
| 8 Dec 2011 | JPY | 158,300 | 160,000 | 157,000 | 158,100 | 158,100 | -900 (-0.57%) | 340 |
| 7 Dec 2011 | JPY | 157,100 | 160,900 | 155,200 | 159,000 | 159,000 | +2,000 (+1.27%) | 682 |
| 6 Dec 2011 | JPY | 162,000 | 162,900 | 154,500 | 157,000 | 157,000 | -3,900 (-2.42%) | 648 |
| 5 Dec 2011 | JPY | 162,800 | 163,200 | 160,100 | 160,900 | 160,900 | -900 (-0.56%) | 315 |
| 2 Dec 2011 | JPY | 162,300 | 162,900 | 158,900 | 161,800 | 161,800 | +1,000 (+0.62%) | 529 |
| 1 Dec 2011 | JPY | 163,100 | 164,700 | 157,400 | 160,800 | 160,800 | +500 (+0.31%) | 678 |
| 30 Nov 2011 | JPY | 158,900 | 165,300 | 156,800 | 160,300 | 160,300 | +1,400 (+0.88%) | 464 |
| 29 Nov 2011 | JPY | 157,700 | 160,000 | 155,900 | 158,900 | 158,900 | +5,200 (+3.38%) | 471 |
| 28 Nov 2011 | JPY | 160,000 | 161,000 | 153,700 | 153,700 | 153,700 | -6,300 (-3.94%) | 883 |
| 25 Nov 2011 | JPY | 156,000 | 160,800 | 155,600 | 160,000 | 160,000 | +4,100 (+2.63%) | 1,430 |
| 24 Nov 2011 | JPY | 153,500 | 157,500 | 153,100 | 155,900 | 155,900 | +300 (+0.19%) | 395 |
| 22 Nov 2011 | JPY | 152,500 | 155,800 | 152,000 | 155,600 | 155,600 | +1,200 (+0.78%) | 519 |
| 21 Nov 2011 | JPY | 155,100 | 156,000 | 152,300 | 154,400 | 154,400 | -2,000 (-1.28%) | 600 |
| 18 Nov 2011 | JPY | 155,000 | 157,900 | 154,000 | 156,400 | 156,400 | +700 (+0.45%) | 533 |
| 17 Nov 2011 | JPY | 159,700 | 159,700 | 154,100 | 155,700 | 155,700 | -4,000 (-2.50%) | 634 |
| 16 Nov 2011 | JPY | 165,100 | 165,200 | 159,200 | 159,700 | 159,700 | -6,100 (-3.68%) | 785 |
| 15 Nov 2011 | JPY | 166,600 | 169,100 | 165,100 | 165,800 | 165,800 | +100 (+0.06%) | 215 |
| 14 Nov 2011 | JPY | 165,000 | 167,000 | 164,700 | 165,700 | 165,700 | +1,200 (+0.73%) | 420 |
| 11 Nov 2011 | JPY | 167,100 | 169,500 | 163,100 | 164,500 | 164,500 | -2,600 (-1.56%) | 382 |
| 10 Nov 2011 | JPY | 174,200 | 174,200 | 167,100 | 167,100 | 167,100 | -8,400 (-4.79%) | 677 |
| 9 Nov 2011 | JPY | 178,500 | 180,000 | 175,100 | 175,500 | 175,500 | -3,600 (-2.01%) | 455 |
