| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 26 | 29 | 26 | 27 | 27 | 0.0 (0.0%) | 160,000 |
| 4 Jun 2012 | JPY | 27 | 27 | 26 | 27 | 27 | -1 (-3.57%) | 105,300 |
| 1 Jun 2012 | JPY | 28 | 29 | 27 | 28 | 28 | 0.0 (0.0%) | 99,200 |
| 31 May 2012 | JPY | 28 | 29 | 28 | 28 | 28 | -1 (-3.45%) | 36,400 |
| 30 May 2012 | JPY | 29 | 29 | 28 | 29 | 29 | +1 (+3.57%) | 21,700 |
| 29 May 2012 | JPY | 29 | 29 | 28 | 28 | 28 | -1 (-3.45%) | 11,200 |
| 28 May 2012 | JPY | 29 | 29 | 28 | 29 | 29 | +1 (+3.57%) | 39,800 |
| 25 May 2012 | JPY | 28 | 29 | 28 | 28 | 28 | 0.0 (0.0%) | 54,900 |
| 24 May 2012 | JPY | 29 | 30 | 28 | 28 | 28 | -1 (-3.45%) | 165,000 |
| 23 May 2012 | JPY | 29 | 30 | 29 | 29 | 29 | -1 (-3.33%) | 26,500 |
| 22 May 2012 | JPY | 29 | 30 | 28 | 30 | 30 | +1 (+3.45%) | 75,600 |
| 21 May 2012 | JPY | 28 | 29 | 28 | 29 | 29 | 0.0 (0.0%) | 27,400 |
| 18 May 2012 | JPY | 29 | 29 | 27 | 29 | 29 | 0.0 (0.0%) | 161,200 |
| 17 May 2012 | JPY | 28 | 30 | 28 | 29 | 29 | 0.0 (0.0%) | 97,900 |
| 16 May 2012 | JPY | 28 | 29 | 28 | 29 | 29 | 0.0 (0.0%) | 91,500 |
| 15 May 2012 | JPY | 30 | 30 | 28 | 29 | 29 | -1 (-3.33%) | 347,000 |
| 14 May 2012 | JPY | 30 | 32 | 30 | 30 | 30 | 0.0 (0.0%) | 248,700 |
| 11 May 2012 | JPY | 31 | 32 | 30 | 30 | 30 | -2 (-6.25%) | 81,400 |
| 10 May 2012 | JPY | 31 | 32 | 30 | 32 | 32 | 0.0 (0.0%) | 78,200 |
| 9 May 2012 | JPY | 32 | 33 | 31 | 32 | 32 | -1 (-3.03%) | 120,500 |
| 8 May 2012 | JPY | 34 | 35 | 32 | 33 | 33 | -1 (-2.94%) | 372,100 |
| 7 May 2012 | JPY | 34 | 36 | 33 | 34 | 34 | 0.0 (0.0%) | 246,900 |
| 2 May 2012 | JPY | 34 | 35 | 34 | 34 | 34 | 0.0 (0.0%) | 42,700 |
| 1 May 2012 | JPY | 34 | 35 | 34 | 34 | 34 | -1 (-2.86%) | 0 |
| 27 Apr 2012 | JPY | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 69,100 |
| 26 Apr 2012 | JPY | 36 | 36 | 35 | 35 | 35 | -1 (-2.78%) | 118,400 |
| 25 Apr 2012 | JPY | 35 | 36 | 35 | 36 | 36 | +1 (+2.86%) | 190,400 |
| 24 Apr 2012 | JPY | 36 | 36 | 35 | 35 | 35 | -1 (-2.78%) | 308,900 |
| 23 Apr 2012 | JPY | 37 | 38 | 36 | 36 | 36 | -1 (-2.70%) | 155,600 |
| 20 Apr 2012 | JPY | 37 | 38 | 37 | 37 | 37 | 0.0 (0.0%) | 78,200 |
