| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 838 | 856 | 834 | 852 | 852 | +19 (+2.28%) | 1,048,900 |
| 4 Jun 2012 | JPY | 818 | 833 | 812 | 833 | 833 | 0.0 (0.0%) | 817,200 |
| 1 Jun 2012 | JPY | 831 | 837 | 825 | 833 | 833 | +2 (+0.24%) | 788,600 |
| 31 May 2012 | JPY | 827 | 834 | 815 | 831 | 831 | -7 (-0.84%) | 998,400 |
| 30 May 2012 | JPY | 835 | 842 | 829 | 838 | 838 | 0.0 (0.0%) | 626,500 |
| 29 May 2012 | JPY | 840 | 840 | 828 | 838 | 838 | -2 (-0.24%) | 819,900 |
| 28 May 2012 | JPY | 841 | 845 | 833 | 840 | 840 | +4 (+0.48%) | 632,100 |
| 25 May 2012 | JPY | 831 | 840 | 824 | 836 | 836 | +14 (+1.70%) | 721,300 |
| 24 May 2012 | JPY | 815 | 834 | 809 | 822 | 822 | +9 (+1.11%) | 1,168,800 |
| 23 May 2012 | JPY | 814 | 822 | 809 | 813 | 813 | -6 (-0.73%) | 886,700 |
| 22 May 2012 | JPY | 824 | 830 | 812 | 819 | 819 | -1 (-0.12%) | 535,800 |
| 21 May 2012 | JPY | 821 | 832 | 817 | 820 | 820 | +19 (+2.37%) | 960,800 |
| 18 May 2012 | JPY | 800 | 813 | 797 | 801 | 801 | -10 (-1.23%) | 1,007,900 |
| 17 May 2012 | JPY | 781 | 815 | 781 | 811 | 811 | +31 (+3.97%) | 1,535,100 |
| 16 May 2012 | JPY | 790 | 797 | 775 | 780 | 780 | -15 (-1.89%) | 888,800 |
| 15 May 2012 | JPY | 781 | 804 | 777 | 795 | 795 | +13 (+1.66%) | 833,000 |
| 14 May 2012 | JPY | 791 | 796 | 777 | 782 | 782 | -2 (-0.26%) | 493,400 |
| 11 May 2012 | JPY | 810 | 812 | 779 | 784 | 784 | -19 (-2.37%) | 1,157,500 |
| 10 May 2012 | JPY | 755 | 820 | 755 | 803 | 803 | +33 (+4.29%) | 1,362,000 |
| 9 May 2012 | JPY | 783 | 786 | 769 | 770 | 770 | -20 (-2.53%) | 553,000 |
| 8 May 2012 | JPY | 795 | 795 | 786 | 790 | 790 | +2 (+0.25%) | 487,100 |
| 7 May 2012 | JPY | 781 | 792 | 776 | 788 | 788 | -18 (-2.23%) | 417,500 |
| 2 May 2012 | JPY | 807 | 810 | 802 | 806 | 806 | +1 (+0.12%) | 499,700 |
| 1 May 2012 | JPY | 804 | 814 | 802 | 805 | 805 | -3 (-0.37%) | 424,400 |
| 27 Apr 2012 | JPY | 825 | 833 | 805 | 808 | 808 | -22 (-2.65%) | 1,108,500 |
| 26 Apr 2012 | JPY | 834 | 838 | 825 | 830 | 830 | +7 (+0.85%) | 480,700 |
| 25 Apr 2012 | JPY | 822 | 824 | 814 | 823 | 823 | +8 (+0.98%) | 474,900 |
| 24 Apr 2012 | JPY | 816 | 820 | 813 | 815 | 815 | -6 (-0.73%) | 481,200 |
| 23 Apr 2012 | JPY | 821 | 830 | 819 | 821 | 821 | 0.0 (0.0%) | 361,800 |
| 20 Apr 2012 | JPY | 820 | 826 | 815 | 821 | 821 | +1 (+0.12%) | 536,300 |
