| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2012 | JPY | 552 | 556 | 546.6667 | 550.3333 | 550.3333 | -15 (-2.65%) | 5,245,500 |
| 6 Mar 2012 | JPY | 572.6667 | 576.6667 | 562.6667 | 565.3333 | 565.3333 | -8 (-1.40%) | 4,726,200 |
| 5 Mar 2012 | JPY | 572.6667 | 581.6667 | 569.6667 | 573.3333 | 573.3333 | -2.333 (-0.41%) | 3,639,300 |
| 2 Mar 2012 | JPY | 583.3333 | 584.6667 | 571.3333 | 575.6667 | 575.6667 | +0.667 (+0.12%) | 4,110,900 |
| 1 Mar 2012 | JPY | 590 | 592 | 571.6667 | 575 | 575 | -6 (-1.03%) | 5,399,100 |
| 29 Feb 2012 | JPY | 583.3333 | 599.3333 | 578.3333 | 581 | 581 | +3.667 (+0.64%) | 8,661,000 |
| 28 Feb 2012 | JPY | 558 | 579.6667 | 557.3333 | 577.3333 | 577.3333 | +10.333 (+1.82%) | 7,361,400 |
| 27 Feb 2012 | JPY | 575 | 578.3333 | 565.6667 | 567 | 567 | -6.333 (-1.10%) | 7,849,800 |
| 24 Feb 2012 | JPY | 568 | 579 | 564.6667 | 573.3333 | 573.3333 | +5 (+0.88%) | 10,621,500 |
| 23 Feb 2012 | JPY | 570.3333 | 571.6667 | 561 | 568.3333 | 568.3333 | -6 (-1.04%) | 12,522,300 |
| 22 Feb 2012 | JPY | 580 | 582.6667 | 570.3333 | 574.3333 | 574.3333 | -5.667 (-0.98%) | 8,643,600 |
| 21 Feb 2012 | JPY | 586.6667 | 592.6667 | 575.3333 | 580 | 580 | -7.667 (-1.30%) | 5,799,300 |
| 20 Feb 2012 | JPY | 593.3333 | 596.6667 | 584.6667 | 587.6667 | 587.6667 | +7.667 (+1.32%) | 3,548,700 |
| 17 Feb 2012 | JPY | 586.6667 | 591.6667 | 574.6667 | 580 | 580 | +1.667 (+0.29%) | 9,783,300 |
| 16 Feb 2012 | JPY | 578.6667 | 585 | 574.3333 | 578.3333 | 578.3333 | -4.333 (-0.74%) | 8,131,500 |
| 15 Feb 2012 | JPY | 566 | 587 | 565.3333 | 582.6667 | 582.6667 | +26.667 (+4.80%) | 7,149,000 |
| 14 Feb 2012 | JPY | 554 | 560.3333 | 545.6667 | 556 | 556 | -7.333 (-1.30%) | 5,992,500 |
| 13 Feb 2012 | JPY | 564.3333 | 568.6667 | 558.6667 | 563.3333 | 563.3333 | +6 (+1.08%) | 4,381,200 |
| 10 Feb 2012 | JPY | 555.3333 | 570 | 555.3333 | 557.3333 | 557.3333 | -8.333 (-1.47%) | 6,676,800 |
| 9 Feb 2012 | JPY | 559.3333 | 566.6667 | 555 | 565.6667 | 565.6667 | +3 (+0.53%) | 4,992,600 |
| 8 Feb 2012 | JPY | 545.6667 | 562.6667 | 545.3333 | 562.6667 | 562.6667 | +14 (+2.55%) | 5,180,100 |
| 7 Feb 2012 | JPY | 546.6667 | 553.3333 | 543.6667 | 548.6667 | 548.6667 | +2 (+0.37%) | 4,708,500 |
| 6 Feb 2012 | JPY | 542.6667 | 550 | 542.6667 | 546.6667 | 546.6667 | +14.333 (+2.69%) | 4,275,900 |
| 3 Feb 2012 | JPY | 535 | 539.6667 | 531 | 532.3333 | 532.3333 | -8.333 (-1.54%) | 4,000,800 |
| 2 Feb 2012 | JPY | 532.6667 | 550 | 527.6667 | 540.6667 | 540.6667 | +13.667 (+2.59%) | 5,810,100 |
| 1 Feb 2012 | JPY | 525.3333 | 530.6667 | 521.3333 | 527 | 527 | +6 (+1.15%) | 4,048,800 |
| 31 Jan 2012 | JPY | 523.3333 | 526 | 518 | 521 | 521 | 0.0 (0.0%) | 5,131,800 |
| 30 Jan 2012 | JPY | 510.6667 | 530.3333 | 509 | 521 | 521 | +14.333 (+2.83%) | 6,417,600 |
| 27 Jan 2012 | JPY | 514.3333 | 516.3333 | 506.6667 | 506.6667 | 506.6667 | -6.667 (-1.30%) | 6,167,700 |
| 26 Jan 2012 | JPY | 518.3333 | 521 | 510.3333 | 513.3333 | 513.3333 | -1 (-0.19%) | 3,276,300 |
