| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 397 | 397 | 390 | 390 | 390 | 0.0 (0.0%) | 4,400 |
| 4 Jun 2012 | JPY | 382 | 390 | 382 | 390 | 390 | -2 (-0.51%) | 200 |
| 1 Jun 2012 | JPY | 378 | 392 | 378 | 392 | 392 | +8 (+2.08%) | 1,800 |
| 31 May 2012 | JPY | 375 | 388 | 371 | 384 | 384 | +2 (+0.52%) | 800 |
| 30 May 2012 | JPY | 376 | 382 | 371 | 382 | 382 | +5 (+1.33%) | 600 |
| 29 May 2012 | JPY | 377 | 377 | 377 | 377 | 377 | 0.0 (0.0%) | 1,300 |
| 28 May 2012 | JPY | 377 | 377 | 377 | 377 | 377 | 0.0 (0.0%) | 1,300 |
| 25 May 2012 | JPY | 377 | 377 | 377 | 377 | 377 | +24 (+6.80%) | 1,300 |
| 24 May 2012 | JPY | 353 | 353 | 353 | 353 | 353 | 0.0 (0.0%) | 100 |
| 23 May 2012 | JPY | 353 | 353 | 353 | 353 | 353 | 0.0 (0.0%) | 100 |
| 22 May 2012 | JPY | 353 | 353 | 353 | 353 | 353 | 0.0 (0.0%) | 600 |
| 21 May 2012 | JPY | 353 | 353 | 353 | 353 | 353 | 0.0 (0.0%) | 400 |
| 18 May 2012 | JPY | 365 | 365 | 353 | 353 | 353 | 0.0 (0.0%) | 200 |
| 17 May 2012 | JPY | 353 | 353 | 353 | 353 | 353 | -6 (-1.67%) | 1,000 |
| 16 May 2012 | JPY | 359 | 359 | 359 | 359 | 359 | 0.0 (0.0%) | 100 |
| 15 May 2012 | JPY | 356 | 360 | 350 | 359 | 359 | -21 (-5.53%) | 8,100 |
| 14 May 2012 | JPY | 400 | 400 | 377 | 380 | 380 | -5 (-1.30%) | 5,800 |
| 11 May 2012 | JPY | 387 | 387 | 385 | 385 | 385 | -2 (-0.52%) | 900 |
| 10 May 2012 | JPY | 386 | 387 | 386 | 387 | 387 | -3 (-0.77%) | 1,400 |
| 9 May 2012 | JPY | 402 | 402 | 385 | 390 | 390 | -1 (-0.26%) | 1,800 |
| 8 May 2012 | JPY | 382 | 402 | 382 | 391 | 391 | +10 (+2.62%) | 7,500 |
| 7 May 2012 | JPY | 394 | 394 | 381 | 381 | 381 | +5 (+1.33%) | 4,700 |
| 2 May 2012 | JPY | 379 | 383 | 376 | 376 | 376 | 0.0 (0.0%) | 2,300 |
| 1 May 2012 | JPY | 379 | 383 | 376 | 376 | 376 | +3 (+0.80%) | 2,300 |
| 27 Apr 2012 | JPY | 371 | 373 | 370 | 373 | 373 | +2 (+0.54%) | 1,600 |
| 26 Apr 2012 | JPY | 376 | 376 | 371 | 371 | 371 | -9 (-2.37%) | 1,700 |
| 25 Apr 2012 | JPY | 389 | 389 | 376 | 380 | 380 | +4 (+1.06%) | 1,600 |
| 24 Apr 2012 | JPY | 373 | 376 | 373 | 376 | 376 | +1 (+0.27%) | 300 |
| 23 Apr 2012 | JPY | 386 | 386 | 373 | 375 | 375 | -7 (-1.83%) | 1,300 |
| 20 Apr 2012 | JPY | 386 | 386 | 373 | 382 | 382 | -3 (-0.78%) | 3,100 |
