| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | JPY | 598 | 655 | 592 | 623 | 623 | +25 (+4.18%) | 319,900 |
| 4 Jun 2013 | JPY | 575 | 598 | 575 | 598 | 598 | +10 (+1.70%) | 126,100 |
| 3 Jun 2013 | JPY | 590 | 592 | 571 | 588 | 588 | -12 (-2%) | 226,700 |
| 31 May 2013 | JPY | 614 | 624 | 590 | 600 | 600 | -19 (-3.07%) | 162,400 |
| 30 May 2013 | JPY | 631 | 631 | 610 | 619 | 619 | -29 (-4.48%) | 149,700 |
| 29 May 2013 | JPY | 634 | 663 | 624 | 648 | 648 | +20 (+3.18%) | 190,400 |
| 28 May 2013 | JPY | 636 | 650 | 625 | 628 | 628 | -7 (-1.10%) | 118,500 |
| 27 May 2013 | JPY | 640 | 643 | 620 | 635 | 635 | -8 (-1.24%) | 85,800 |
| 24 May 2013 | JPY | 649 | 664 | 616 | 643 | 643 | -3 (-0.46%) | 223,200 |
| 23 May 2013 | JPY | 680 | 693 | 646 | 646 | 646 | -38 (-5.56%) | 231,000 |
| 22 May 2013 | JPY | 698 | 699 | 677 | 684 | 684 | -19 (-2.70%) | 166,000 |
| 21 May 2013 | JPY | 717 | 717 | 693 | 703 | 703 | +1 (+0.14%) | 152,400 |
| 20 May 2013 | JPY | 711 | 725 | 699 | 702 | 702 | -8 (-1.13%) | 323,000 |
| 17 May 2013 | JPY | 721 | 745 | 689 | 710 | 710 | -26 (-3.53%) | 371,200 |
| 16 May 2013 | JPY | 750 | 753 | 670 | 736 | 736 | -20 (-2.65%) | 325,200 |
| 15 May 2013 | JPY | 760 | 760 | 745 | 756 | 756 | +11 (+1.48%) | 338,100 |
| 14 May 2013 | JPY | 745 | 754 | 735 | 745 | 745 | +15 (+2.05%) | 206,700 |
| 13 May 2013 | JPY | 755 | 759 | 722 | 730 | 730 | -19 (-2.54%) | 249,000 |
| 10 May 2013 | JPY | 768 | 780 | 743 | 749 | 749 | -16 (-2.09%) | 252,900 |
| 9 May 2013 | JPY | 779 | 792 | 764 | 765 | 765 | -12 (-1.54%) | 162,600 |
| 8 May 2013 | JPY | 783 | 798 | 775 | 777 | 777 | -3 (-0.38%) | 269,400 |
| 7 May 2013 | JPY | 765 | 787 | 762 | 780 | 780 | +20 (+2.63%) | 278,900 |
| 2 May 2013 | JPY | 763 | 768 | 755 | 760 | 760 | -4 (-0.52%) | 90,800 |
| 1 May 2013 | JPY | 775 | 783 | 764 | 764 | 764 | -15 (-1.93%) | 80,800 |
| 30 Apr 2013 | JPY | 746 | 791 | 746 | 779 | 779 | +25 (+3.32%) | 236,000 |
| 26 Apr 2013 | JPY | 807 | 807 | 738 | 754 | 754 | -54 (-6.68%) | 275,500 |
| 25 Apr 2013 | JPY | 820 | 820 | 795 | 808 | 808 | -13 (-1.58%) | 141,300 |
| 24 Apr 2013 | JPY | 820 | 825 | 786 | 821 | 821 | +21 (+2.63%) | 473,200 |
| 23 Apr 2013 | JPY | 720 | 815 | 720 | 800 | 800 | +78 (+10.80%) | 559,800 |
| 22 Apr 2013 | JPY | 721 | 740 | 715 | 722 | 722 | +11 (+1.55%) | 145,800 |
