| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2012 | JPY | 551 | 555 | 540 | 544 | 544 | -6 (-1.09%) | 37,500 |
| 6 Feb 2012 | JPY | 550 | 554 | 546 | 550 | 550 | +4 (+0.73%) | 32,300 |
| 3 Feb 2012 | JPY | 554 | 556 | 544 | 546 | 546 | -8 (-1.44%) | 24,100 |
| 2 Feb 2012 | JPY | 560 | 560 | 550 | 554 | 554 | -1 (-0.18%) | 25,800 |
| 1 Feb 2012 | JPY | 547 | 558 | 544 | 555 | 555 | +5 (+0.91%) | 76,100 |
| 31 Jan 2012 | JPY | 545 | 550 | 540 | 550 | 550 | +10 (+1.85%) | 73,000 |
| 30 Jan 2012 | JPY | 534 | 547 | 530 | 540 | 540 | +1 (+0.19%) | 26,200 |
| 27 Jan 2012 | JPY | 542 | 542 | 535 | 539 | 539 | -3 (-0.55%) | 18,700 |
| 26 Jan 2012 | JPY | 544 | 556 | 539 | 542 | 542 | -3 (-0.55%) | 56,300 |
| 25 Jan 2012 | JPY | 533 | 547 | 533 | 545 | 545 | +19 (+3.61%) | 91,800 |
| 24 Jan 2012 | JPY | 540 | 540 | 522 | 526 | 526 | -12 (-2.23%) | 52,100 |
| 23 Jan 2012 | JPY | 542 | 545 | 537 | 538 | 538 | -2 (-0.37%) | 26,100 |
| 20 Jan 2012 | JPY | 548 | 548 | 537 | 540 | 540 | +9 (+1.69%) | 26,100 |
| 19 Jan 2012 | JPY | 533 | 537 | 528 | 531 | 531 | +7 (+1.34%) | 19,700 |
| 18 Jan 2012 | JPY | 529 | 547 | 523 | 524 | 524 | -6 (-1.13%) | 75,000 |
| 17 Jan 2012 | JPY | 538 | 543 | 528 | 530 | 530 | -5 (-0.93%) | 60,900 |
| 16 Jan 2012 | JPY | 542 | 550 | 535 | 535 | 535 | -14 (-2.55%) | 75,600 |
| 13 Jan 2012 | JPY | 518 | 560 | 514 | 549 | 549 | +41 (+8.07%) | 202,900 |
| 12 Jan 2012 | JPY | 511 | 513 | 503 | 508 | 508 | -7 (-1.36%) | 39,800 |
| 11 Jan 2012 | JPY | 513 | 524 | 500 | 515 | 515 | +9 (+1.78%) | 50,800 |
| 10 Jan 2012 | JPY | 505 | 510 | 501 | 506 | 506 | +1 (+0.20%) | 45,100 |
| 6 Jan 2012 | JPY | 504 | 506 | 500 | 505 | 505 | -6 (-1.17%) | 13,500 |
| 5 Jan 2012 | JPY | 519 | 519 | 506 | 511 | 511 | -6 (-1.16%) | 17,800 |
| 4 Jan 2012 | JPY | 510 | 517 | 509 | 517 | 517 | +7 (+1.37%) | 33,400 |
| 30 Dec 2011 | JPY | 509 | 510 | 506 | 510 | 510 | 0.0 (0.0%) | 40,400 |
| 29 Dec 2011 | JPY | 502 | 510 | 498 | 510 | 510 | +7 (+1.39%) | 8,600 |
| 28 Dec 2011 | JPY | 501 | 505 | 501 | 503 | 503 | +2 (+0.40%) | 9,000 |
| 27 Dec 2011 | JPY | 522 | 522 | 501 | 501 | 501 | -15 (-2.91%) | 85,900 |
| 26 Dec 2011 | JPY | 519 | 524 | 513 | 516 | 516 | -6 (-1.15%) | 36,100 |
| 22 Dec 2011 | JPY | 520 | 530 | 519 | 522 | 522 | +4 (+0.77%) | 45,800 |
