| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 568 | 580 | 568 | 579 | 579 | +9 (+1.58%) | 500 |
| 4 Jun 2012 | JPY | 576 | 576 | 566 | 570 | 570 | -15 (-2.56%) | 1,400 |
| 1 Jun 2012 | JPY | 585 | 585 | 585 | 585 | 585 | 0.0 (0.0%) | 200 |
| 31 May 2012 | JPY | 585 | 585 | 585 | 585 | 585 | -2 (-0.34%) | 200 |
| 30 May 2012 | JPY | 587 | 587 | 587 | 587 | 587 | -6 (-1.01%) | 100 |
| 29 May 2012 | JPY | 594 | 594 | 593 | 593 | 593 | +1 (+0.17%) | 500 |
| 28 May 2012 | JPY | 593 | 596 | 592 | 592 | 592 | +1 (+0.17%) | 600 |
| 25 May 2012 | JPY | 589 | 601 | 588 | 591 | 591 | +3 (+0.51%) | 2,000 |
| 24 May 2012 | JPY | 588 | 588 | 588 | 588 | 588 | 0.0 (0.0%) | 100 |
| 23 May 2012 | JPY | 585 | 588 | 585 | 588 | 588 | -12 (-2%) | 500 |
| 22 May 2012 | JPY | 603 | 603 | 600 | 600 | 600 | -4 (-0.66%) | 600 |
| 21 May 2012 | JPY | 603 | 604 | 603 | 604 | 604 | +2 (+0.33%) | 400 |
| 18 May 2012 | JPY | 590 | 602 | 590 | 602 | 602 | +12 (+2.03%) | 5,200 |
| 17 May 2012 | JPY | 594 | 594 | 590 | 590 | 590 | -4 (-0.67%) | 300 |
| 16 May 2012 | JPY | 594 | 594 | 594 | 594 | 594 | -8 (-1.33%) | 100 |
| 15 May 2012 | JPY | 602 | 602 | 602 | 602 | 602 | 0.0 (0.0%) | 3,900 |
| 14 May 2012 | JPY | 602 | 602 | 602 | 602 | 602 | 0.0 (0.0%) | 3,900 |
| 11 May 2012 | JPY | 603 | 603 | 602 | 602 | 602 | 0.0 (0.0%) | 9,200 |
| 10 May 2012 | JPY | 602 | 602 | 602 | 602 | 602 | +2 (+0.33%) | 800 |
| 9 May 2012 | JPY | 594 | 600 | 594 | 600 | 600 | +6 (+1.01%) | 900 |
| 8 May 2012 | JPY | 610 | 610 | 594 | 594 | 594 | -14 (-2.30%) | 1,500 |
| 7 May 2012 | JPY | 616 | 616 | 598 | 608 | 608 | +4 (+0.66%) | 700 |
| 2 May 2012 | JPY | 615 | 615 | 604 | 604 | 604 | 0.0 (0.0%) | 300 |
| 1 May 2012 | JPY | 615 | 615 | 604 | 604 | 604 | -8 (-1.31%) | 300 |
| 27 Apr 2012 | JPY | 613 | 613 | 612 | 612 | 612 | 0.0 (0.0%) | 3,000 |
| 26 Apr 2012 | JPY | 623 | 623 | 612 | 612 | 612 | -11 (-1.77%) | 1,200 |
| 25 Apr 2012 | JPY | 623 | 623 | 623 | 623 | 623 | +14 (+2.30%) | 1,000 |
| 24 Apr 2012 | JPY | 626 | 626 | 609 | 609 | 609 | -20 (-3.18%) | 900 |
| 23 Apr 2012 | JPY | 629 | 629 | 629 | 629 | 629 | 0.0 (0.0%) | 100 |
| 20 Apr 2012 | JPY | 629 | 629 | 629 | 629 | 629 | 0.0 (0.0%) | 100 |
