| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2012 | JPY | 548 | 548 | 537 | 547 | 547 | -1 (-0.18%) | 148,000 |
| 6 Mar 2012 | JPY | 561 | 563 | 546 | 548 | 548 | -7 (-1.26%) | 96,000 |
| 5 Mar 2012 | JPY | 565 | 573 | 551 | 555 | 555 | -10 (-1.77%) | 109,000 |
| 2 Mar 2012 | JPY | 561 | 567 | 555 | 565 | 565 | +10 (+1.80%) | 93,000 |
| 1 Mar 2012 | JPY | 560 | 569 | 551 | 555 | 555 | -4 (-0.72%) | 133,000 |
| 29 Feb 2012 | JPY | 570 | 570 | 559 | 559 | 559 | -10 (-1.76%) | 148,000 |
| 28 Feb 2012 | JPY | 558 | 570 | 552 | 569 | 569 | +12 (+2.15%) | 248,000 |
| 27 Feb 2012 | JPY | 561 | 564 | 555 | 557 | 557 | +2 (+0.36%) | 148,000 |
| 24 Feb 2012 | JPY | 561 | 561 | 552 | 555 | 555 | -2 (-0.36%) | 120,000 |
| 23 Feb 2012 | JPY | 560 | 562 | 548 | 557 | 557 | -3 (-0.54%) | 136,000 |
| 22 Feb 2012 | JPY | 550 | 564 | 545 | 560 | 560 | +18 (+3.32%) | 174,000 |
| 21 Feb 2012 | JPY | 536 | 551 | 536 | 542 | 542 | 0.0 (0.0%) | 120,000 |
| 20 Feb 2012 | JPY | 535 | 550 | 535 | 542 | 542 | +8 (+1.50%) | 233,000 |
| 17 Feb 2012 | JPY | 532 | 536 | 532 | 534 | 534 | +2 (+0.38%) | 57,000 |
| 16 Feb 2012 | JPY | 532 | 537 | 527 | 532 | 532 | -4 (-0.75%) | 75,000 |
| 15 Feb 2012 | JPY | 535 | 541 | 530 | 536 | 536 | +5 (+0.94%) | 112,000 |
| 14 Feb 2012 | JPY | 527 | 555 | 527 | 531 | 531 | +9 (+1.72%) | 290,000 |
| 13 Feb 2012 | JPY | 517 | 529 | 517 | 522 | 522 | +3 (+0.58%) | 235,000 |
| 10 Feb 2012 | JPY | 522 | 524 | 516 | 519 | 519 | -1 (-0.19%) | 110,000 |
| 9 Feb 2012 | JPY | 507 | 528 | 507 | 520 | 520 | +15 (+2.97%) | 255,000 |
| 8 Feb 2012 | JPY | 503 | 505 | 499 | 505 | 505 | +1 (+0.20%) | 160,000 |
| 7 Feb 2012 | JPY | 498 | 505 | 498 | 504 | 504 | +6 (+1.20%) | 129,000 |
| 6 Feb 2012 | JPY | 490 | 498 | 490 | 498 | 498 | +12 (+2.47%) | 284,000 |
| 3 Feb 2012 | JPY | 486 | 489 | 484 | 486 | 486 | -3 (-0.61%) | 111,000 |
| 2 Feb 2012 | JPY | 493 | 493 | 481 | 489 | 489 | -4 (-0.81%) | 199,000 |
| 1 Feb 2012 | JPY | 490 | 494 | 487 | 493 | 493 | +8 (+1.65%) | 133,000 |
| 31 Jan 2012 | JPY | 476 | 490 | 474 | 485 | 485 | +9 (+1.89%) | 178,000 |
| 30 Jan 2012 | JPY | 480 | 488 | 473 | 476 | 476 | -8 (-1.65%) | 163,000 |
| 27 Jan 2012 | JPY | 489 | 492 | 483 | 484 | 484 | -7 (-1.43%) | 144,000 |
| 26 Jan 2012 | JPY | 498 | 500 | 489 | 491 | 491 | -11 (-2.19%) | 167,000 |
