| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2012 | JPY | 843 | 857 | 836 | 853 | 853 | +16 (+1.91%) | 877,200 |
| 24 Jan 2012 | JPY | 833 | 839 | 826 | 837 | 837 | +9 (+1.09%) | 542,300 |
| 23 Jan 2012 | JPY | 825 | 835 | 822 | 828 | 828 | -2 (-0.24%) | 689,000 |
| 20 Jan 2012 | JPY | 829 | 838 | 823 | 830 | 830 | +3 (+0.36%) | 1,118,200 |
| 19 Jan 2012 | JPY | 818 | 839 | 818 | 827 | 827 | -2 (-0.24%) | 690,200 |
| 18 Jan 2012 | JPY | 821 | 840 | 813 | 829 | 829 | +4 (+0.48%) | 893,100 |
| 17 Jan 2012 | JPY | 810 | 830 | 804 | 825 | 825 | +11 (+1.35%) | 752,200 |
| 16 Jan 2012 | JPY | 815 | 817 | 807 | 814 | 814 | -2 (-0.25%) | 541,900 |
| 13 Jan 2012 | JPY | 824 | 825 | 809 | 816 | 816 | +3 (+0.37%) | 1,512,000 |
| 12 Jan 2012 | JPY | 805 | 815 | 800 | 813 | 813 | +2 (+0.25%) | 506,000 |
| 11 Jan 2012 | JPY | 800 | 814 | 800 | 811 | 811 | +11 (+1.38%) | 617,200 |
| 10 Jan 2012 | JPY | 798 | 811 | 797 | 800 | 800 | +11 (+1.39%) | 655,600 |
| 6 Jan 2012 | JPY | 800 | 804 | 784 | 789 | 789 | -17 (-2.11%) | 635,700 |
| 5 Jan 2012 | JPY | 800 | 810 | 794 | 806 | 806 | +1 (+0.12%) | 525,300 |
| 4 Jan 2012 | JPY | 822 | 826 | 804 | 805 | 805 | -3 (-0.37%) | 626,400 |
| 30 Dec 2011 | JPY | 807 | 813 | 803 | 808 | 808 | +6 (+0.75%) | 292,100 |
| 29 Dec 2011 | JPY | 803 | 804 | 790 | 802 | 802 | -5 (-0.62%) | 271,400 |
| 28 Dec 2011 | JPY | 805 | 810 | 803 | 807 | 807 | +2 (+0.25%) | 653,700 |
| 27 Dec 2011 | JPY | 795 | 810 | 794 | 805 | 805 | +1 (+0.12%) | 275,600 |
| 26 Dec 2011 | JPY | 808 | 809 | 801 | 804 | 804 | +11 (+1.39%) | 431,800 |
| 22 Dec 2011 | JPY | 800 | 801 | 793 | 793 | 793 | -12 (-1.49%) | 517,300 |
| 21 Dec 2011 | JPY | 789 | 805 | 789 | 805 | 805 | +22 (+2.81%) | 600,700 |
| 20 Dec 2011 | JPY | 782 | 793 | 782 | 783 | 783 | +1 (+0.13%) | 605,700 |
| 19 Dec 2011 | JPY | 801 | 801 | 759 | 782 | 782 | -24 (-2.98%) | 890,400 |
| 16 Dec 2011 | JPY | 806 | 818 | 806 | 806 | 806 | +6 (+0.75%) | 872,300 |
| 15 Dec 2011 | JPY | 806 | 806 | 799 | 800 | 800 | -7 (-0.87%) | 839,400 |
| 14 Dec 2011 | JPY | 813 | 818 | 804 | 807 | 807 | -8 (-0.98%) | 838,200 |
| 13 Dec 2011 | JPY | 815 | 821 | 807 | 815 | 815 | -7 (-0.85%) | 714,400 |
| 12 Dec 2011 | JPY | 814 | 828 | 810 | 822 | 822 | +13 (+1.61%) | 739,400 |
| 9 Dec 2011 | JPY | 798 | 810 | 796 | 809 | 809 | -4 (-0.49%) | 3,651,800 |
