| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2012 | JPY | 481 | 482 | 475 | 478 | 478 | -13 (-2.65%) | 4,535,000 |
| 2 May 2012 | JPY | 489 | 494 | 487 | 491 | 491 | 0.0 (0.0%) | 3,740,000 |
| 1 May 2012 | JPY | 497 | 497 | 490 | 491 | 491 | -5 (-1.01%) | 4,047,000 |
| 27 Apr 2012 | JPY | 495 | 504 | 491 | 496 | 496 | -2 (-0.40%) | 4,643,000 |
| 26 Apr 2012 | JPY | 501 | 503 | 494 | 498 | 498 | +1 (+0.20%) | 4,325,000 |
| 25 Apr 2012 | JPY | 504 | 504 | 496 | 497 | 497 | +1 (+0.20%) | 4,777,000 |
| 24 Apr 2012 | JPY | 493 | 498 | 492 | 496 | 496 | -4 (-0.80%) | 4,400,000 |
| 23 Apr 2012 | JPY | 499 | 504 | 498 | 500 | 500 | +3 (+0.60%) | 4,654,000 |
| 20 Apr 2012 | JPY | 493 | 497 | 491 | 497 | 497 | +2 (+0.40%) | 4,288,000 |
| 19 Apr 2012 | JPY | 495 | 500 | 493 | 495 | 495 | -6 (-1.20%) | 4,109,000 |
| 18 Apr 2012 | JPY | 497 | 503 | 495 | 501 | 501 | +10 (+2.04%) | 3,409,000 |
| 17 Apr 2012 | JPY | 491 | 494 | 487 | 491 | 491 | +3 (+0.61%) | 4,177,000 |
| 16 Apr 2012 | JPY | 486 | 491 | 485 | 488 | 488 | -6 (-1.21%) | 3,185,000 |
| 13 Apr 2012 | JPY | 493 | 497 | 491 | 494 | 494 | +2 (+0.41%) | 5,827,000 |
| 12 Apr 2012 | JPY | 486 | 494 | 483 | 492 | 492 | +5 (+1.03%) | 4,952,000 |
| 11 Apr 2012 | JPY | 484 | 491 | 482 | 487 | 487 | -6 (-1.22%) | 9,297,000 |
| 10 Apr 2012 | JPY | 496 | 498 | 490 | 493 | 493 | -1 (-0.20%) | 5,987,000 |
| 9 Apr 2012 | JPY | 490 | 499 | 489 | 494 | 494 | 0.0 (0.0%) | 6,132,000 |
| 6 Apr 2012 | JPY | 491 | 497 | 489 | 494 | 494 | 0.0 (0.0%) | 5,801,000 |
| 5 Apr 2012 | JPY | 495 | 496 | 491 | 494 | 494 | -4 (-0.80%) | 6,495,000 |
| 4 Apr 2012 | JPY | 504 | 507 | 496 | 498 | 498 | -5 (-0.99%) | 6,449,000 |
| 3 Apr 2012 | JPY | 502 | 507 | 501 | 503 | 503 | -1 (-0.20%) | 4,505,000 |
| 2 Apr 2012 | JPY | 515 | 515 | 502 | 504 | 504 | -7 (-1.37%) | 6,181,000 |
| 30 Mar 2012 | JPY | 511 | 515 | 507 | 511 | 511 | +3 (+0.59%) | 9,742,000 |
| 29 Mar 2012 | JPY | 505 | 508 | 503 | 508 | 508 | +1 (+0.20%) | 5,218,000 |
| 28 Mar 2012 | JPY | 508 | 512 | 504 | 507 | 507 | -9 (-1.74%) | 7,158,000 |
| 27 Mar 2012 | JPY | 510 | 517 | 508 | 516 | 516 | +19 (+3.82%) | 11,014,000 |
| 26 Mar 2012 | JPY | 502 | 502 | 497 | 497 | 497 | -2 (-0.40%) | 4,022,000 |
| 23 Mar 2012 | JPY | 499 | 500 | 496 | 499 | 499 | -2 (-0.40%) | 7,050,000 |
| 22 Mar 2012 | JPY | 503 | 503 | 499 | 501 | 501 | -5 (-0.99%) | 8,111,000 |
