| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2012 | JPY | 1,040 | 1,093 | 1,033 | 1,074 | 1,074 | +52 (+5.09%) | 1,806,000 |
| 5 Dec 2012 | JPY | 1,016 | 1,041 | 1,009 | 1,022 | 1,022 | +1 (+0.10%) | 1,040,100 |
| 4 Dec 2012 | JPY | 1,036 | 1,051 | 1,009 | 1,021 | 1,021 | -9 (-0.87%) | 1,600,200 |
| 3 Dec 2012 | JPY | 1,080 | 1,080 | 1,015 | 1,030 | 1,030 | -91 (-8.12%) | 2,359,200 |
| 30 Nov 2012 | JPY | 1,093 | 1,132 | 1,086 | 1,121 | 1,121 | +21 (+1.91%) | 1,972,200 |
| 29 Nov 2012 | JPY | 1,104 | 1,129 | 1,088 | 1,100 | 1,100 | +21 (+1.95%) | 1,477,000 |
| 28 Nov 2012 | JPY | 1,120 | 1,159 | 1,045 | 1,079 | 1,079 | -58 (-5.10%) | 2,221,400 |
| 27 Nov 2012 | JPY | 1,150 | 1,177 | 1,100 | 1,137 | 1,137 | -6 (-0.52%) | 1,939,100 |
| 26 Nov 2012 | JPY | 1,075 | 1,157 | 1,070 | 1,143 | 1,143 | +87 (+8.24%) | 1,927,500 |
| 22 Nov 2012 | JPY | 1,059 | 1,088 | 1,046 | 1,056 | 1,056 | +6 (+0.57%) | 1,579,000 |
| 21 Nov 2012 | JPY | 1,066 | 1,068 | 1,034 | 1,050 | 1,050 | +10 (+0.96%) | 1,482,900 |
| 20 Nov 2012 | JPY | 1,086 | 1,097 | 1,019 | 1,040 | 1,040 | -36 (-3.35%) | 2,859,700 |
| 19 Nov 2012 | JPY | 1,003 | 1,080 | 1,003 | 1,076 | 1,076 | +99 (+10.13%) | 2,838,800 |
| 16 Nov 2012 | JPY | 951 | 987 | 932 | 977 | 977 | +52 (+5.62%) | 2,196,600 |
| 15 Nov 2012 | JPY | 884 | 932 | 874 | 925 | 925 | +54 (+6.20%) | 1,490,600 |
| 14 Nov 2012 | JPY | 885 | 885 | 863 | 871 | 871 | -9 (-1.02%) | 959,200 |
| 13 Nov 2012 | JPY | 851 | 888 | 849 | 880 | 880 | +31 (+3.65%) | 1,386,300 |
| 12 Nov 2012 | JPY | 848 | 874 | 839 | 849 | 849 | -11 (-1.28%) | 1,042,000 |
| 9 Nov 2012 | JPY | 876 | 891 | 847 | 860 | 860 | -26 (-2.93%) | 1,223,100 |
| 8 Nov 2012 | JPY | 879 | 901 | 863 | 886 | 886 | -6 (-0.67%) | 1,854,500 |
| 7 Nov 2012 | JPY | 863 | 897 | 850 | 892 | 892 | +16 (+1.83%) | 1,931,200 |
| 6 Nov 2012 | JPY | 827 | 886 | 816 | 876 | 876 | +37 (+4.41%) | 2,031,300 |
| 5 Nov 2012 | JPY | 868 | 868 | 818 | 839 | 839 | -35 (-4.00%) | 1,393,300 |
| 2 Nov 2012 | JPY | 871 | 876 | 850 | 874 | 874 | +7 (+0.81%) | 1,329,900 |
| 1 Nov 2012 | JPY | 854 | 872 | 846 | 867 | 867 | +14 (+1.64%) | 942,500 |
| 31 Oct 2012 | JPY | 854 | 866 | 843 | 853 | 853 | -7 (-0.81%) | 977,000 |
| 30 Oct 2012 | JPY | 884 | 892 | 855 | 860 | 860 | -16 (-1.83%) | 1,146,100 |
| 29 Oct 2012 | JPY | 856 | 878 | 837 | 876 | 876 | +21 (+2.46%) | 1,293,500 |
| 26 Oct 2012 | JPY | 870 | 904 | 848 | 855 | 855 | -24 (-2.73%) | 1,896,800 |
| 25 Oct 2012 | JPY | 860 | 895 | 846 | 879 | 879 | +17 (+1.97%) | 2,343,100 |
