| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2012 | JPY | 420 | 422 | 416 | 417 | 417 | +10 (+2.46%) | 6,977,000 |
| 15 Jun 2012 | JPY | 407 | 411 | 405 | 407 | 407 | -3 (-0.73%) | 8,336,000 |
| 14 Jun 2012 | JPY | 411 | 412 | 407 | 410 | 410 | -5 (-1.20%) | 4,323,000 |
| 13 Jun 2012 | JPY | 413 | 418 | 411 | 415 | 415 | +3 (+0.73%) | 5,544,000 |
| 12 Jun 2012 | JPY | 408 | 414 | 405 | 412 | 412 | -5 (-1.20%) | 6,767,000 |
| 11 Jun 2012 | JPY | 420 | 422 | 415 | 417 | 417 | +5 (+1.21%) | 5,219,000 |
| 8 Jun 2012 | JPY | 422 | 422 | 410 | 412 | 412 | -8 (-1.90%) | 8,136,000 |
| 7 Jun 2012 | JPY | 420 | 420 | 420 | 420 | 420 | 0.0 (0.0%) | 5,301,000 |
| 6 Jun 2012 | JPY | 414 | 423 | 409 | 420 | 420 | +2 (+0.48%) | 7,665,000 |
| 5 Jun 2012 | JPY | 406 | 418 | 406 | 418 | 418 | +12 (+2.96%) | 6,813,000 |
| 4 Jun 2012 | JPY | 398 | 407 | 395 | 406 | 406 | 0.0 (0.0%) | 8,665,000 |
| 1 Jun 2012 | JPY | 418 | 420 | 405 | 406 | 406 | -18 (-4.25%) | 9,246,000 |
| 31 May 2012 | JPY | 421 | 427 | 417 | 424 | 424 | -5 (-1.17%) | 7,409,000 |
| 30 May 2012 | JPY | 427 | 431 | 426 | 429 | 429 | -6 (-1.38%) | 6,355,000 |
| 29 May 2012 | JPY | 429 | 435 | 426 | 435 | 435 | +3 (+0.69%) | 3,952,000 |
| 28 May 2012 | JPY | 435 | 437 | 428 | 432 | 432 | -3 (-0.69%) | 2,668,000 |
| 25 May 2012 | JPY | 440 | 440 | 432 | 435 | 435 | 0.0 (0.0%) | 4,958,000 |
| 24 May 2012 | JPY | 435 | 440 | 430 | 435 | 435 | -2 (-0.46%) | 5,783,000 |
| 23 May 2012 | JPY | 447 | 447 | 436 | 437 | 437 | -7 (-1.58%) | 4,840,000 |
| 22 May 2012 | JPY | 448 | 448 | 442 | 444 | 444 | +4 (+0.91%) | 4,108,000 |
| 21 May 2012 | JPY | 443 | 446 | 440 | 440 | 440 | -4 (-0.90%) | 5,140,000 |
| 18 May 2012 | JPY | 452 | 453 | 441 | 444 | 444 | -16 (-3.48%) | 6,585,000 |
| 17 May 2012 | JPY | 456 | 462 | 453 | 460 | 460 | +5 (+1.10%) | 4,870,000 |
| 16 May 2012 | JPY | 463 | 464 | 451 | 455 | 455 | -7 (-1.52%) | 5,505,000 |
| 15 May 2012 | JPY | 457 | 464 | 454 | 462 | 462 | -3 (-0.65%) | 5,343,000 |
| 14 May 2012 | JPY | 473 | 474 | 461 | 465 | 465 | -8 (-1.69%) | 5,161,000 |
| 11 May 2012 | JPY | 477 | 478 | 471 | 473 | 473 | -2 (-0.42%) | 3,820,000 |
| 10 May 2012 | JPY | 476 | 482 | 474 | 475 | 475 | -6 (-1.25%) | 5,900,000 |
| 9 May 2012 | JPY | 476 | 483 | 470 | 481 | 481 | +2 (+0.42%) | 8,033,000 |
| 8 May 2012 | JPY | 480 | 483 | 477 | 479 | 479 | +1 (+0.21%) | 3,571,000 |
