| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2012 | JPY | 773 | 778 | 770 | 778 | 778 | -7 (-0.89%) | 945,000 |
| 6 Mar 2012 | JPY | 788 | 789 | 781 | 785 | 785 | -5 (-0.63%) | 769,000 |
| 5 Mar 2012 | JPY | 799 | 805 | 786 | 790 | 790 | -14 (-1.74%) | 939,000 |
| 2 Mar 2012 | JPY | 789 | 810 | 787 | 804 | 804 | +24 (+3.08%) | 1,908,000 |
| 1 Mar 2012 | JPY | 777 | 788 | 773 | 780 | 780 | +12 (+1.56%) | 1,396,000 |
| 29 Feb 2012 | JPY | 787 | 788 | 768 | 768 | 768 | -22 (-2.78%) | 1,391,000 |
| 28 Feb 2012 | JPY | 780 | 790 | 775 | 790 | 790 | +7 (+0.89%) | 904,000 |
| 27 Feb 2012 | JPY | 781 | 785 | 773 | 783 | 783 | -1 (-0.13%) | 1,815,000 |
| 24 Feb 2012 | JPY | 785 | 788 | 780 | 784 | 784 | -1 (-0.13%) | 956,000 |
| 23 Feb 2012 | JPY | 783 | 788 | 776 | 785 | 785 | -2 (-0.25%) | 714,000 |
| 22 Feb 2012 | JPY | 784 | 790 | 778 | 787 | 787 | +4 (+0.51%) | 869,000 |
| 21 Feb 2012 | JPY | 773 | 783 | 771 | 783 | 783 | +6 (+0.77%) | 719,000 |
| 20 Feb 2012 | JPY | 786 | 788 | 769 | 777 | 777 | -2 (-0.26%) | 920,000 |
| 17 Feb 2012 | JPY | 780 | 784 | 775 | 779 | 779 | +1 (+0.13%) | 1,073,000 |
| 16 Feb 2012 | JPY | 776 | 785 | 773 | 778 | 778 | +2 (+0.26%) | 1,387,000 |
| 15 Feb 2012 | JPY | 764 | 783 | 763 | 776 | 776 | +14 (+1.84%) | 985,000 |
| 14 Feb 2012 | JPY | 748 | 762 | 748 | 762 | 762 | +17 (+2.28%) | 1,015,000 |
| 13 Feb 2012 | JPY | 737 | 749 | 733 | 745 | 745 | -7 (-0.93%) | 1,640,000 |
| 10 Feb 2012 | JPY | 768 | 768 | 746 | 752 | 752 | -7 (-0.92%) | 1,199,000 |
| 9 Feb 2012 | JPY | 759 | 764 | 755 | 759 | 759 | +3 (+0.40%) | 1,114,000 |
| 8 Feb 2012 | JPY | 750 | 757 | 749 | 756 | 756 | +16 (+2.16%) | 1,345,000 |
| 7 Feb 2012 | JPY | 720 | 743 | 720 | 740 | 740 | +20 (+2.78%) | 1,186,000 |
| 6 Feb 2012 | JPY | 724 | 728 | 719 | 720 | 720 | +1 (+0.14%) | 464,000 |
| 3 Feb 2012 | JPY | 720 | 720 | 712 | 719 | 719 | 0.0 (0.0%) | 502,000 |
| 2 Feb 2012 | JPY | 726 | 726 | 719 | 719 | 719 | +2 (+0.28%) | 375,000 |
| 1 Feb 2012 | JPY | 723 | 727 | 716 | 717 | 717 | -2 (-0.28%) | 613,000 |
| 31 Jan 2012 | JPY | 715 | 726 | 715 | 719 | 719 | +4 (+0.56%) | 761,000 |
| 30 Jan 2012 | JPY | 710 | 719 | 707 | 715 | 715 | +2 (+0.28%) | 583,000 |
| 27 Jan 2012 | JPY | 723 | 726 | 711 | 713 | 713 | -6 (-0.83%) | 553,000 |
| 26 Jan 2012 | JPY | 721 | 725 | 716 | 719 | 719 | 0.0 (0.0%) | 375,000 |
