| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2012 | JPY | 614 | 617 | 614 | 617 | 617 | +2 (+0.33%) | 146,500 |
| 6 Mar 2012 | JPY | 622 | 627 | 615 | 615 | 615 | -3 (-0.49%) | 370,000 |
| 5 Mar 2012 | JPY | 614 | 620 | 613 | 618 | 618 | +5 (+0.82%) | 294,000 |
| 2 Mar 2012 | JPY | 608 | 614 | 608 | 613 | 613 | +6 (+0.99%) | 299,500 |
| 1 Mar 2012 | JPY | 608 | 609 | 606 | 607 | 607 | +2 (+0.33%) | 100,500 |
| 29 Feb 2012 | JPY | 608 | 609 | 605 | 605 | 605 | -1 (-0.17%) | 107,500 |
| 28 Feb 2012 | JPY | 609 | 609 | 605 | 606 | 606 | -1 (-0.16%) | 124,500 |
| 27 Feb 2012 | JPY | 612 | 612 | 605 | 607 | 607 | -1 (-0.16%) | 253,000 |
| 24 Feb 2012 | JPY | 609 | 612 | 607 | 608 | 608 | 0.0 (0.0%) | 143,000 |
| 23 Feb 2012 | JPY | 608 | 610 | 606 | 608 | 608 | +1 (+0.16%) | 106,000 |
| 22 Feb 2012 | JPY | 604 | 608 | 604 | 607 | 607 | +2 (+0.33%) | 117,000 |
| 21 Feb 2012 | JPY | 605 | 607 | 601 | 605 | 605 | -2 (-0.33%) | 142,000 |
| 20 Feb 2012 | JPY | 608 | 609 | 605 | 607 | 607 | +1 (+0.17%) | 132,500 |
| 17 Feb 2012 | JPY | 607 | 611 | 605 | 606 | 606 | 0.0 (0.0%) | 130,500 |
| 16 Feb 2012 | JPY | 607 | 610 | 604 | 606 | 606 | -3 (-0.49%) | 120,000 |
| 15 Feb 2012 | JPY | 611 | 611 | 605 | 609 | 609 | -2 (-0.33%) | 212,000 |
| 14 Feb 2012 | JPY | 599 | 612 | 598 | 611 | 611 | +14 (+2.35%) | 275,000 |
| 13 Feb 2012 | JPY | 584 | 599 | 582 | 597 | 597 | +10 (+1.70%) | 214,000 |
| 10 Feb 2012 | JPY | 595 | 595 | 585 | 587 | 587 | -10 (-1.68%) | 308,500 |
| 9 Feb 2012 | JPY | 598 | 599 | 597 | 597 | 597 | -5 (-0.83%) | 143,500 |
| 8 Feb 2012 | JPY | 606 | 606 | 597 | 602 | 602 | -5 (-0.82%) | 295,500 |
| 7 Feb 2012 | JPY | 612 | 614 | 604 | 607 | 607 | -5 (-0.82%) | 234,000 |
| 6 Feb 2012 | JPY | 612 | 616 | 611 | 612 | 612 | +2 (+0.33%) | 183,500 |
| 3 Feb 2012 | JPY | 611 | 615 | 608 | 610 | 610 | +2 (+0.33%) | 372,500 |
| 2 Feb 2012 | JPY | 600 | 608 | 600 | 608 | 608 | +9 (+1.50%) | 271,500 |
| 1 Feb 2012 | JPY | 595 | 600 | 595 | 599 | 599 | +5 (+0.84%) | 244,000 |
| 31 Jan 2012 | JPY | 595 | 600 | 592 | 594 | 594 | -2 (-0.34%) | 211,000 |
| 30 Jan 2012 | JPY | 583 | 599 | 583 | 596 | 596 | +18 (+3.11%) | 265,000 |
| 27 Jan 2012 | JPY | 574 | 580 | 573 | 578 | 578 | +4 (+0.70%) | 220,000 |
| 26 Jan 2012 | JPY | 574 | 574 | 572 | 574 | 574 | +1 (+0.17%) | 80,000 |
