| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | JPY | 349 | 354 | 349 | 351 | 351 | -2 (-0.57%) | 23,000 |
| 6 Dec 2012 | JPY | 355 | 355 | 352 | 353 | 353 | +3 (+0.86%) | 26,500 |
| 5 Dec 2012 | JPY | 350 | 350 | 342 | 350 | 350 | 0.0 (0.0%) | 43,300 |
| 4 Dec 2012 | JPY | 352 | 355 | 346 | 350 | 350 | -2 (-0.57%) | 26,400 |
| 3 Dec 2012 | JPY | 356 | 356 | 352 | 352 | 352 | +1 (+0.28%) | 13,100 |
| 30 Nov 2012 | JPY | 358 | 358 | 351 | 351 | 351 | -3 (-0.85%) | 23,100 |
| 29 Nov 2012 | JPY | 353 | 357 | 353 | 354 | 354 | +2 (+0.57%) | 33,800 |
| 28 Nov 2012 | JPY | 355 | 358 | 352 | 352 | 352 | -6 (-1.68%) | 36,400 |
| 27 Nov 2012 | JPY | 360 | 360 | 353 | 358 | 358 | +2 (+0.56%) | 48,600 |
| 26 Nov 2012 | JPY | 355 | 361 | 355 | 356 | 356 | +1 (+0.28%) | 51,600 |
| 22 Nov 2012 | JPY | 354 | 358 | 354 | 355 | 355 | -1 (-0.28%) | 50,100 |
| 21 Nov 2012 | JPY | 350 | 358 | 350 | 356 | 356 | 0.0 (0.0%) | 69,500 |
| 20 Nov 2012 | JPY | 358 | 360 | 352 | 356 | 356 | -4 (-1.11%) | 59,200 |
| 19 Nov 2012 | JPY | 355 | 362 | 352 | 360 | 360 | +10 (+2.86%) | 110,800 |
| 16 Nov 2012 | JPY | 335 | 357 | 335 | 350 | 350 | +24 (+7.36%) | 109,600 |
| 15 Nov 2012 | JPY | 316 | 331 | 316 | 326 | 326 | +8 (+2.52%) | 46,900 |
| 14 Nov 2012 | JPY | 308 | 321 | 308 | 318 | 318 | +6 (+1.92%) | 29,700 |
| 13 Nov 2012 | JPY | 315 | 318 | 310 | 312 | 312 | -7 (-2.19%) | 32,400 |
| 12 Nov 2012 | JPY | 315 | 322 | 310 | 319 | 319 | +1 (+0.31%) | 37,400 |
| 9 Nov 2012 | JPY | 309 | 321 | 309 | 318 | 318 | +7 (+2.25%) | 62,700 |
| 8 Nov 2012 | JPY | 307 | 313 | 307 | 311 | 311 | +1 (+0.32%) | 25,900 |
| 7 Nov 2012 | JPY | 314 | 314 | 308 | 310 | 310 | -3 (-0.96%) | 75,300 |
| 6 Nov 2012 | JPY | 315 | 318 | 313 | 313 | 313 | -5 (-1.57%) | 40,100 |
| 5 Nov 2012 | JPY | 322 | 323 | 315 | 318 | 318 | -3 (-0.93%) | 26,600 |
| 2 Nov 2012 | JPY | 324 | 325 | 318 | 321 | 321 | 0.0 (0.0%) | 54,700 |
| 1 Nov 2012 | JPY | 331 | 331 | 320 | 321 | 321 | -12 (-3.60%) | 69,800 |
| 31 Oct 2012 | JPY | 341 | 343 | 331 | 333 | 333 | -5 (-1.48%) | 60,700 |
| 30 Oct 2012 | JPY | 321 | 338 | 318 | 338 | 338 | +17 (+5.30%) | 92,700 |
| 29 Oct 2012 | JPY | 322 | 324 | 319 | 321 | 321 | -1 (-0.31%) | 25,600 |
| 26 Oct 2012 | JPY | 322 | 328 | 320 | 322 | 322 | +1 (+0.31%) | 30,700 |
