| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2012 | JPY | 777 | 781 | 761 | 764 | 764 | -14 (-1.80%) | 2,677,800 |
| 14 Jun 2012 | JPY | 771 | 783 | 752 | 778 | 778 | +8 (+1.04%) | 3,996,700 |
| 13 Jun 2012 | JPY | 788 | 801 | 752 | 770 | 770 | -26 (-3.27%) | 7,644,900 |
| 12 Jun 2012 | JPY | 775 | 811 | 765 | 796 | 796 | +6 (+0.76%) | 11,581,500 |
| 11 Jun 2012 | JPY | 745 | 790 | 734 | 790 | 790 | +100 (+14.49%) | 8,777,900 |
| 8 Jun 2012 | JPY | 686 | 703 | 676 | 690 | 690 | -2 (-0.29%) | 3,875,900 |
| 7 Jun 2012 | JPY | 700 | 706 | 686 | 692 | 692 | +6 (+0.87%) | 2,294,700 |
| 6 Jun 2012 | JPY | 656 | 690 | 646 | 686 | 686 | +30 (+4.57%) | 4,060,000 |
| 5 Jun 2012 | JPY | 625 | 658 | 625 | 656 | 656 | +46 (+7.54%) | 3,454,100 |
| 4 Jun 2012 | JPY | 605 | 624 | 601 | 610 | 610 | -18 (-2.87%) | 2,481,700 |
| 1 Jun 2012 | JPY | 645 | 649 | 622 | 628 | 628 | -33 (-4.99%) | 3,010,600 |
| 31 May 2012 | JPY | 648 | 666 | 636 | 661 | 661 | -10 (-1.49%) | 3,452,700 |
| 30 May 2012 | JPY | 656 | 672 | 646 | 671 | 671 | +8 (+1.21%) | 3,735,400 |
| 29 May 2012 | JPY | 629 | 664 | 614 | 663 | 663 | +21 (+3.27%) | 3,932,700 |
| 28 May 2012 | JPY | 641 | 653 | 629 | 642 | 642 | 0.0 (0.0%) | 2,755,900 |
| 25 May 2012 | JPY | 679 | 680 | 641 | 642 | 642 | -42 (-6.14%) | 4,100,900 |
| 24 May 2012 | JPY | 683 | 691 | 667 | 684 | 684 | +2 (+0.29%) | 2,678,600 |
| 23 May 2012 | JPY | 721 | 724 | 679 | 682 | 682 | -38 (-5.28%) | 3,437,100 |
| 22 May 2012 | JPY | 700 | 727 | 700 | 720 | 720 | +35 (+5.11%) | 3,923,800 |
| 21 May 2012 | JPY | 675 | 690 | 667 | 685 | 685 | +7 (+1.03%) | 2,570,500 |
| 18 May 2012 | JPY | 705 | 707 | 674 | 678 | 678 | -56 (-7.63%) | 4,526,400 |
| 17 May 2012 | JPY | 699 | 737 | 696 | 734 | 734 | +35 (+5.01%) | 3,973,800 |
| 16 May 2012 | JPY | 696 | 725 | 686 | 699 | 699 | +5 (+0.72%) | 4,039,600 |
| 15 May 2012 | JPY | 698 | 703 | 672 | 694 | 694 | -18 (-2.53%) | 3,687,700 |
| 14 May 2012 | JPY | 702 | 733 | 698 | 712 | 712 | +5 (+0.71%) | 3,278,100 |
| 11 May 2012 | JPY | 749 | 763 | 705 | 707 | 707 | -52 (-6.85%) | 3,678,900 |
| 10 May 2012 | JPY | 754 | 777 | 740 | 759 | 759 | +6 (+0.80%) | 2,200,900 |
| 9 May 2012 | JPY | 765 | 773 | 741 | 753 | 753 | -25 (-3.21%) | 3,286,700 |
| 8 May 2012 | JPY | 789 | 809 | 775 | 778 | 778 | +4 (+0.52%) | 3,185,100 |
| 7 May 2012 | JPY | 798 | 803 | 768 | 774 | 774 | -51 (-6.18%) | 2,732,200 |
