| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | JPY | 15,220 | 15,390 | 15,220 | 15,330 | 15,330 | -80 (-0.52%) | 67 |
| 30 May 2012 | JPY | 15,310 | 15,410 | 15,310 | 15,410 | 15,410 | +100 (+0.65%) | 4 |
| 29 May 2012 | JPY | 15,210 | 15,310 | 15,210 | 15,310 | 15,310 | +240 (+1.59%) | 11 |
| 28 May 2012 | JPY | 15,000 | 15,100 | 14,950 | 15,070 | 15,070 | +140 (+0.94%) | 44 |
| 25 May 2012 | JPY | 15,000 | 15,050 | 14,930 | 14,930 | 14,930 | -80 (-0.53%) | 211 |
| 24 May 2012 | JPY | 15,070 | 15,110 | 15,000 | 15,010 | 15,010 | -340 (-2.21%) | 143 |
| 23 May 2012 | JPY | 15,660 | 15,660 | 15,350 | 15,350 | 15,350 | -250 (-1.60%) | 260 |
| 22 May 2012 | JPY | 15,600 | 15,610 | 15,600 | 15,600 | 15,600 | +80 (+0.52%) | 111 |
| 21 May 2012 | JPY | 15,100 | 15,520 | 15,100 | 15,520 | 15,520 | +320 (+2.11%) | 187 |
| 18 May 2012 | JPY | 15,450 | 15,450 | 15,190 | 15,200 | 15,200 | -330 (-2.12%) | 219 |
| 17 May 2012 | JPY | 15,740 | 15,740 | 15,210 | 15,530 | 15,530 | +190 (+1.24%) | 79 |
| 16 May 2012 | JPY | 15,200 | 15,350 | 15,200 | 15,340 | 15,340 | +150 (+0.99%) | 46 |
| 15 May 2012 | JPY | 15,200 | 15,230 | 15,020 | 15,190 | 15,190 | -240 (-1.56%) | 281 |
| 14 May 2012 | JPY | 15,500 | 15,600 | 15,400 | 15,430 | 15,430 | -220 (-1.41%) | 344 |
| 11 May 2012 | JPY | 15,660 | 15,720 | 15,650 | 15,650 | 15,650 | 0.0 (0.0%) | 148 |
| 10 May 2012 | JPY | 15,700 | 15,740 | 15,650 | 15,650 | 15,650 | -120 (-0.76%) | 359 |
| 9 May 2012 | JPY | 15,990 | 15,990 | 15,770 | 15,770 | 15,770 | -820 (-4.94%) | 386 |
| 8 May 2012 | JPY | 16,600 | 16,600 | 16,300 | 16,590 | 16,590 | -10 (-0.06%) | 82 |
| 7 May 2012 | JPY | 16,590 | 16,630 | 16,490 | 16,600 | 16,600 | -790 (-4.54%) | 346 |
| 2 May 2012 | JPY | 17,280 | 17,390 | 17,280 | 17,390 | 17,390 | +120 (+0.69%) | 55 |
| 1 May 2012 | JPY | 17,300 | 17,350 | 17,270 | 17,270 | 17,270 | +60 (+0.35%) | 118 |
| 27 Apr 2012 | JPY | 17,160 | 17,330 | 17,160 | 17,210 | 17,210 | -10 (-0.06%) | 55 |
| 26 Apr 2012 | JPY | 16,960 | 17,220 | 16,960 | 17,220 | 17,220 | -80 (-0.46%) | 13 |
| 25 Apr 2012 | JPY | 16,950 | 17,300 | 16,950 | 17,300 | 17,300 | -10 (-0.06%) | 179 |
| 24 Apr 2012 | JPY | 17,370 | 17,370 | 17,310 | 17,310 | 17,310 | -60 (-0.35%) | 37 |
| 23 Apr 2012 | JPY | 17,500 | 17,600 | 17,360 | 17,370 | 17,370 | +70 (+0.40%) | 124 |
| 20 Apr 2012 | JPY | 17,250 | 17,300 | 17,250 | 17,300 | 17,300 | +200 (+1.17%) | 66 |
| 19 Apr 2012 | JPY | 17,140 | 17,140 | 16,980 | 17,100 | 17,100 | -90 (-0.52%) | 95 |
| 18 Apr 2012 | JPY | 17,000 | 17,190 | 17,000 | 17,190 | 17,190 | +580 (+3.49%) | 131 |
| 17 Apr 2012 | JPY | 16,560 | 16,630 | 16,530 | 16,610 | 16,610 | +100 (+0.61%) | 91 |
