| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2012 | JPY | 553 | 562 | 553 | 560 | 560 | +7 (+1.27%) | 231,700 |
| 7 Mar 2012 | JPY | 529 | 553 | 527 | 553 | 553 | +19 (+3.56%) | 355,000 |
| 6 Mar 2012 | JPY | 528 | 535 | 526 | 534 | 534 | +8 (+1.52%) | 213,200 |
| 5 Mar 2012 | JPY | 520 | 531 | 520 | 526 | 526 | +6 (+1.15%) | 205,100 |
| 2 Mar 2012 | JPY | 517 | 523 | 514 | 520 | 520 | +1 (+0.19%) | 144,000 |
| 1 Mar 2012 | JPY | 526 | 532 | 514 | 519 | 519 | -2 (-0.38%) | 165,200 |
| 29 Feb 2012 | JPY | 530 | 530 | 519 | 521 | 521 | -10 (-1.88%) | 276,100 |
| 28 Feb 2012 | JPY | 528 | 535 | 527 | 531 | 531 | 0.0 (0.0%) | 268,800 |
| 27 Feb 2012 | JPY | 535 | 540 | 530 | 531 | 531 | -5 (-0.93%) | 202,200 |
| 24 Feb 2012 | JPY | 535 | 538 | 534 | 536 | 536 | +3 (+0.56%) | 135,300 |
| 23 Feb 2012 | JPY | 534 | 535 | 530 | 533 | 533 | -1 (-0.19%) | 110,200 |
| 22 Feb 2012 | JPY | 524 | 538 | 523 | 534 | 534 | +10 (+1.91%) | 226,800 |
| 21 Feb 2012 | JPY | 516 | 526 | 516 | 524 | 524 | +8 (+1.55%) | 119,300 |
| 20 Feb 2012 | JPY | 512 | 521 | 511 | 516 | 516 | +9 (+1.78%) | 161,200 |
| 17 Feb 2012 | JPY | 507 | 510 | 503 | 507 | 507 | +8 (+1.60%) | 95,800 |
| 16 Feb 2012 | JPY | 501 | 506 | 499 | 499 | 499 | -3 (-0.60%) | 84,900 |
| 15 Feb 2012 | JPY | 505 | 507 | 501 | 502 | 502 | 0.0 (0.0%) | 204,800 |
| 14 Feb 2012 | JPY | 503 | 505 | 498 | 502 | 502 | 0.0 (0.0%) | 96,300 |
| 13 Feb 2012 | JPY | 495 | 506 | 495 | 502 | 502 | +7 (+1.41%) | 119,900 |
| 10 Feb 2012 | JPY | 512 | 512 | 493 | 495 | 495 | -19 (-3.70%) | 231,400 |
| 9 Feb 2012 | JPY | 490 | 518 | 490 | 514 | 514 | +19 (+3.84%) | 267,200 |
| 8 Feb 2012 | JPY | 490 | 495 | 488 | 495 | 495 | +7 (+1.43%) | 108,500 |
| 7 Feb 2012 | JPY | 490 | 494 | 486 | 488 | 488 | -2 (-0.41%) | 59,300 |
| 6 Feb 2012 | JPY | 487 | 490 | 485 | 490 | 490 | +8 (+1.66%) | 47,500 |
| 3 Feb 2012 | JPY | 487 | 489 | 481 | 482 | 482 | -4 (-0.82%) | 57,200 |
| 2 Feb 2012 | JPY | 489 | 492 | 485 | 486 | 486 | +4 (+0.83%) | 39,000 |
| 1 Feb 2012 | JPY | 480 | 488 | 479 | 482 | 482 | -1 (-0.21%) | 84,700 |
| 31 Jan 2012 | JPY | 481 | 483 | 476 | 483 | 483 | +6 (+1.26%) | 52,000 |
| 30 Jan 2012 | JPY | 482 | 483 | 471 | 477 | 477 | -5 (-1.04%) | 88,700 |
| 27 Jan 2012 | JPY | 471 | 486 | 471 | 482 | 482 | +3 (+0.63%) | 85,800 |
