| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2012 | JPY | 523 | 528 | 517 | 522 | 522 | +1 (+0.19%) | 16,100 |
| 30 Jan 2012 | JPY | 530 | 531 | 520 | 521 | 521 | -7 (-1.33%) | 27,600 |
| 27 Jan 2012 | JPY | 529 | 540 | 524 | 528 | 528 | -1 (-0.19%) | 20,500 |
| 26 Jan 2012 | JPY | 531 | 531 | 522 | 529 | 529 | -2 (-0.38%) | 6,700 |
| 25 Jan 2012 | JPY | 532 | 533 | 521 | 531 | 531 | 0.0 (0.0%) | 11,000 |
| 24 Jan 2012 | JPY | 531 | 531 | 526 | 531 | 531 | +2 (+0.38%) | 7,100 |
| 23 Jan 2012 | JPY | 530 | 542 | 528 | 529 | 529 | -4 (-0.75%) | 22,600 |
| 20 Jan 2012 | JPY | 530 | 541 | 526 | 533 | 533 | +8 (+1.52%) | 22,200 |
| 19 Jan 2012 | JPY | 527 | 527 | 518 | 525 | 525 | +7 (+1.35%) | 22,800 |
| 18 Jan 2012 | JPY | 504 | 534 | 504 | 518 | 518 | +18 (+3.60%) | 37,400 |
| 17 Jan 2012 | JPY | 500 | 502 | 498 | 500 | 500 | -1 (-0.20%) | 13,300 |
| 16 Jan 2012 | JPY | 510 | 510 | 499 | 501 | 501 | -7 (-1.38%) | 17,800 |
| 13 Jan 2012 | JPY | 500 | 508 | 500 | 508 | 508 | +3 (+0.59%) | 12,000 |
| 12 Jan 2012 | JPY | 510 | 510 | 505 | 505 | 505 | -1 (-0.20%) | 46,200 |
| 11 Jan 2012 | JPY | 515 | 523 | 506 | 506 | 506 | -9 (-1.75%) | 20,100 |
| 10 Jan 2012 | JPY | 517 | 522 | 513 | 515 | 515 | -4 (-0.77%) | 11,800 |
| 6 Jan 2012 | JPY | 520 | 529 | 510 | 519 | 519 | +3 (+0.58%) | 18,500 |
| 5 Jan 2012 | JPY | 528 | 528 | 513 | 516 | 516 | -8 (-1.53%) | 11,700 |
| 4 Jan 2012 | JPY | 516 | 528 | 512 | 524 | 524 | +10 (+1.95%) | 23,800 |
| 30 Dec 2011 | JPY | 525 | 525 | 507 | 514 | 514 | -11 (-2.10%) | 21,900 |
| 29 Dec 2011 | JPY | 495 | 544 | 495 | 525 | 525 | +30 (+6.06%) | 79,800 |
| 28 Dec 2011 | JPY | 500 | 504 | 495 | 495 | 495 | -3 (-0.60%) | 11,300 |
| 27 Dec 2011 | JPY | 500 | 505 | 494 | 498 | 498 | -31 (-5.86%) | 61,000 |
| 26 Dec 2011 | JPY | 529 | 529 | 529 | 529 | 529 | 0.0 (0.0%) | 0 |
| 22 Dec 2011 | JPY | 537 | 537 | 527 | 529 | 529 | -5 (-0.94%) | 13,500 |
| 21 Dec 2011 | JPY | 538 | 538 | 520 | 534 | 534 | -5 (-0.93%) | 44,700 |
| 20 Dec 2011 | JPY | 552 | 558 | 539 | 539 | 539 | -11 (-2%) | 43,500 |
| 19 Dec 2011 | JPY | 543 | 554 | 536 | 550 | 550 | +23 (+4.36%) | 63,100 |
| 16 Dec 2011 | JPY | 580 | 584 | 525 | 527 | 527 | -23 (-4.18%) | 143,200 |
| 15 Dec 2011 | JPY | 550 | 550 | 550 | 550 | 550 | 0.0 (0.0%) | 0 |
