| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | JPY | 274,800 | 276,800 | 272,300 | 274,300 | 274,300 | -600 (-0.22%) | 425 |
| 6 Dec 2012 | JPY | 271,800 | 274,900 | 270,700 | 274,900 | 274,900 | +4,300 (+1.59%) | 493 |
| 5 Dec 2012 | JPY | 272,300 | 272,300 | 267,900 | 270,600 | 270,600 | +2,500 (+0.93%) | 465 |
| 4 Dec 2012 | JPY | 268,000 | 272,600 | 266,500 | 268,100 | 268,100 | -4,400 (-1.61%) | 821 |
| 3 Dec 2012 | JPY | 266,400 | 273,800 | 266,400 | 272,500 | 272,500 | +6,100 (+2.29%) | 426 |
| 30 Nov 2012 | JPY | 263,400 | 267,500 | 260,700 | 266,400 | 266,400 | +6,600 (+2.54%) | 574 |
| 29 Nov 2012 | JPY | 255,600 | 263,000 | 255,600 | 259,800 | 259,800 | +3,000 (+1.17%) | 677 |
| 28 Nov 2012 | JPY | 252,900 | 258,000 | 252,200 | 256,800 | 256,800 | -6,800 (-2.58%) | 1,025 |
| 27 Nov 2012 | JPY | 265,000 | 265,500 | 263,000 | 263,600 | 263,600 | -2,500 (-0.94%) | 935 |
| 26 Nov 2012 | JPY | 267,500 | 267,500 | 264,400 | 266,100 | 266,100 | -1,100 (-0.41%) | 689 |
| 22 Nov 2012 | JPY | 266,900 | 267,200 | 263,000 | 267,200 | 267,200 | +900 (+0.34%) | 486 |
| 21 Nov 2012 | JPY | 262,300 | 266,300 | 261,400 | 266,300 | 266,300 | +5,500 (+2.11%) | 555 |
| 20 Nov 2012 | JPY | 258,200 | 261,500 | 256,100 | 260,800 | 260,800 | +1,400 (+0.54%) | 681 |
| 19 Nov 2012 | JPY | 259,700 | 265,000 | 259,300 | 259,400 | 259,400 | -2,100 (-0.80%) | 394 |
| 16 Nov 2012 | JPY | 261,900 | 267,500 | 259,000 | 261,500 | 261,500 | -1,500 (-0.57%) | 368 |
| 15 Nov 2012 | JPY | 251,700 | 263,000 | 250,500 | 263,000 | 263,000 | +11,000 (+4.37%) | 716 |
| 14 Nov 2012 | JPY | 250,000 | 254,200 | 249,700 | 252,000 | 252,000 | +1,400 (+0.56%) | 414 |
| 13 Nov 2012 | JPY | 248,100 | 250,900 | 247,700 | 250,600 | 250,600 | +600 (+0.24%) | 283 |
| 12 Nov 2012 | JPY | 252,000 | 252,500 | 248,900 | 250,000 | 250,000 | -3,500 (-1.38%) | 506 |
| 9 Nov 2012 | JPY | 255,500 | 256,000 | 253,100 | 253,500 | 253,500 | -7,500 (-2.87%) | 389 |
| 8 Nov 2012 | JPY | 256,000 | 261,000 | 250,300 | 261,000 | 261,000 | +5,000 (+1.95%) | 740 |
| 7 Nov 2012 | JPY | 259,200 | 259,500 | 255,500 | 256,000 | 256,000 | -3,200 (-1.23%) | 347 |
| 6 Nov 2012 | JPY | 259,000 | 260,900 | 256,300 | 259,200 | 259,200 | +200 (+0.08%) | 582 |
| 5 Nov 2012 | JPY | 266,500 | 266,600 | 258,300 | 259,000 | 259,000 | -8,000 (-3.00%) | 700 |
| 2 Nov 2012 | JPY | 266,400 | 271,600 | 266,400 | 267,000 | 267,000 | +700 (+0.26%) | 411 |
| 1 Nov 2012 | JPY | 263,800 | 268,600 | 263,800 | 266,300 | 266,300 | +2,700 (+1.02%) | 327 |
| 31 Oct 2012 | JPY | 265,200 | 266,900 | 262,400 | 263,600 | 263,600 | -4,200 (-1.57%) | 1,007 |
| 30 Oct 2012 | JPY | 267,800 | 278,000 | 266,300 | 267,800 | 267,800 | -1,500 (-0.56%) | 1,020 |
| 29 Oct 2012 | JPY | 262,300 | 269,300 | 262,200 | 269,300 | 269,300 | +9,500 (+3.66%) | 786 |
| 26 Oct 2012 | JPY | 257,700 | 260,500 | 256,000 | 259,800 | 259,800 | +3,300 (+1.29%) | 489 |
