| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | JPY | 511 | 518 | 511 | 518 | 518 | +10 (+1.97%) | 27,400 |
| 20 Dec 2011 | JPY | 512 | 513 | 504 | 508 | 508 | -3 (-0.59%) | 17,200 |
| 19 Dec 2011 | JPY | 518 | 519 | 501 | 511 | 511 | -4 (-0.78%) | 38,600 |
| 16 Dec 2011 | JPY | 509 | 517 | 506 | 515 | 515 | +5 (+0.98%) | 42,400 |
| 15 Dec 2011 | JPY | 505 | 514 | 499 | 510 | 510 | -4 (-0.78%) | 46,500 |
| 14 Dec 2011 | JPY | 510 | 518 | 510 | 514 | 514 | -5 (-0.96%) | 41,400 |
| 13 Dec 2011 | JPY | 515 | 521 | 512 | 519 | 519 | -7 (-1.33%) | 51,700 |
| 12 Dec 2011 | JPY | 529 | 532 | 518 | 526 | 526 | +7 (+1.35%) | 49,500 |
| 9 Dec 2011 | JPY | 517 | 523 | 515 | 519 | 519 | -8 (-1.52%) | 48,200 |
| 8 Dec 2011 | JPY | 527 | 531 | 524 | 527 | 527 | -3 (-0.57%) | 37,200 |
| 7 Dec 2011 | JPY | 519 | 532 | 511 | 530 | 530 | +6 (+1.15%) | 75,400 |
| 6 Dec 2011 | JPY | 535 | 536 | 523 | 524 | 524 | -9 (-1.69%) | 37,600 |
| 5 Dec 2011 | JPY | 537 | 537 | 532 | 533 | 533 | +4 (+0.76%) | 35,200 |
| 2 Dec 2011 | JPY | 531 | 532 | 525 | 529 | 529 | -8 (-1.49%) | 33,000 |
| 1 Dec 2011 | JPY | 543 | 548 | 532 | 537 | 537 | -5 (-0.92%) | 88,700 |
| 30 Nov 2011 | JPY | 517 | 544 | 516 | 542 | 542 | +29 (+5.65%) | 144,900 |
| 29 Nov 2011 | JPY | 491 | 514 | 489 | 513 | 513 | +28 (+5.77%) | 100,200 |
| 28 Nov 2011 | JPY | 467 | 486 | 467 | 485 | 485 | +22 (+4.75%) | 89,100 |
| 25 Nov 2011 | JPY | 471 | 480 | 460 | 463 | 463 | -14 (-2.94%) | 95,300 |
| 24 Nov 2011 | JPY | 475 | 481 | 471 | 477 | 477 | -14 (-2.85%) | 126,600 |
| 22 Nov 2011 | JPY | 493 | 503 | 481 | 491 | 491 | -11 (-2.19%) | 138,500 |
| 21 Nov 2011 | JPY | 518 | 523 | 502 | 502 | 502 | -33 (-6.17%) | 140,500 |
| 18 Nov 2011 | JPY | 548 | 549 | 531 | 535 | 535 | -23 (-4.12%) | 92,500 |
| 17 Nov 2011 | JPY | 553 | 562 | 541 | 558 | 558 | -6 (-1.06%) | 77,200 |
| 16 Nov 2011 | JPY | 550 | 574 | 550 | 564 | 564 | +15 (+2.73%) | 166,400 |
| 15 Nov 2011 | JPY | 531 | 556 | 531 | 549 | 549 | +19 (+3.58%) | 98,900 |
| 14 Nov 2011 | JPY | 542 | 543 | 524 | 530 | 530 | 0.0 (0.0%) | 77,900 |
| 11 Nov 2011 | JPY | 531 | 542 | 516 | 530 | 530 | -6 (-1.12%) | 105,400 |
| 10 Nov 2011 | JPY | 540 | 540 | 518 | 536 | 536 | -22 (-3.94%) | 159,900 |
| 9 Nov 2011 | JPY | 540 | 560 | 540 | 558 | 558 | +13 (+2.39%) | 114,400 |
