| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | JPY | 422 | 426 | 415 | 422 | 422 | -5 (-1.17%) | 10,600 |
| 31 May 2013 | JPY | 434 | 434 | 425 | 427 | 427 | -1 (-0.23%) | 11,100 |
| 30 May 2013 | JPY | 430 | 436 | 427 | 428 | 428 | -1 (-0.23%) | 6,700 |
| 29 May 2013 | JPY | 424 | 443 | 424 | 429 | 429 | +5 (+1.18%) | 12,700 |
| 28 May 2013 | JPY | 426 | 430 | 418 | 424 | 424 | -1 (-0.24%) | 9,000 |
| 27 May 2013 | JPY | 423 | 438 | 423 | 425 | 425 | -14 (-3.19%) | 17,000 |
| 24 May 2013 | JPY | 445 | 447 | 419 | 439 | 439 | +2 (+0.46%) | 17,900 |
| 23 May 2013 | JPY | 459 | 459 | 436 | 437 | 437 | -23 (-5%) | 39,600 |
| 22 May 2013 | JPY | 459 | 460 | 447 | 460 | 460 | +1 (+0.22%) | 12,800 |
| 21 May 2013 | JPY | 450 | 459 | 449 | 459 | 459 | +9 (+2%) | 26,000 |
| 20 May 2013 | JPY | 443 | 453 | 443 | 450 | 450 | 0.0 (0.0%) | 23,400 |
| 17 May 2013 | JPY | 425 | 454 | 425 | 450 | 450 | +29 (+6.89%) | 40,300 |
| 16 May 2013 | JPY | 439 | 439 | 416 | 421 | 421 | -10 (-2.32%) | 44,900 |
| 15 May 2013 | JPY | 451 | 452 | 430 | 431 | 431 | -16 (-3.58%) | 50,300 |
| 14 May 2013 | JPY | 445 | 457 | 445 | 447 | 447 | -13 (-2.83%) | 35,800 |
| 13 May 2013 | JPY | 468 | 471 | 441 | 460 | 460 | -13 (-2.75%) | 59,800 |
| 10 May 2013 | JPY | 478 | 478 | 464 | 473 | 473 | +3 (+0.64%) | 24,400 |
| 9 May 2013 | JPY | 479 | 482 | 468 | 470 | 470 | -9 (-1.88%) | 25,200 |
| 8 May 2013 | JPY | 483 | 485 | 474 | 479 | 479 | +6 (+1.27%) | 42,200 |
| 7 May 2013 | JPY | 476 | 481 | 472 | 473 | 473 | -1 (-0.21%) | 36,500 |
| 2 May 2013 | JPY | 470 | 478 | 467 | 474 | 474 | +5 (+1.07%) | 22,900 |
| 1 May 2013 | JPY | 479 | 479 | 466 | 469 | 469 | -13 (-2.70%) | 48,100 |
| 30 Apr 2013 | JPY | 481 | 482 | 461 | 482 | 482 | -2 (-0.41%) | 56,600 |
| 26 Apr 2013 | JPY | 500 | 505 | 484 | 484 | 484 | -22 (-4.35%) | 69,400 |
| 25 Apr 2013 | JPY | 505 | 509 | 500 | 506 | 506 | -24 (-4.53%) | 73,600 |
| 24 Apr 2013 | JPY | 532 | 538 | 530 | 530 | 530 | -2 (-0.38%) | 68,700 |
| 23 Apr 2013 | JPY | 529 | 536 | 528 | 532 | 532 | +1 (+0.19%) | 42,400 |
| 22 Apr 2013 | JPY | 531 | 539 | 528 | 531 | 531 | +2 (+0.38%) | 65,100 |
| 19 Apr 2013 | JPY | 531 | 531 | 525 | 529 | 529 | 0.0 (0.0%) | 28,900 |
| 18 Apr 2013 | JPY | 533 | 533 | 521 | 529 | 529 | -1 (-0.19%) | 32,300 |
