| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2012 | JPY | 826 | 834 | 812 | 825 | 825 | +7 (+0.86%) | 1,860,600 |
| 1 May 2012 | JPY | 848 | 849 | 817 | 818 | 818 | -40 (-4.66%) | 2,900,100 |
| 27 Apr 2012 | JPY | 860 | 882 | 846 | 858 | 858 | +4 (+0.47%) | 3,430,800 |
| 26 Apr 2012 | JPY | 866 | 877 | 850 | 854 | 854 | -15 (-1.73%) | 2,790,900 |
| 25 Apr 2012 | JPY | 885 | 903 | 864 | 869 | 869 | +6 (+0.70%) | 3,806,800 |
| 24 Apr 2012 | JPY | 847 | 885 | 846 | 863 | 863 | +17 (+2.01%) | 3,881,000 |
| 23 Apr 2012 | JPY | 853 | 875 | 838 | 846 | 846 | -25 (-2.87%) | 4,473,900 |
| 20 Apr 2012 | JPY | 812 | 874 | 812 | 871 | 871 | +48 (+5.83%) | 7,495,800 |
| 19 Apr 2012 | JPY | 790 | 832 | 790 | 823 | 823 | +29 (+3.65%) | 4,644,700 |
| 18 Apr 2012 | JPY | 799 | 804 | 773 | 794 | 794 | +29 (+3.79%) | 3,955,000 |
| 17 Apr 2012 | JPY | 800 | 818 | 761 | 765 | 765 | -25 (-3.16%) | 4,876,100 |
| 16 Apr 2012 | JPY | 822 | 822 | 788 | 790 | 790 | -44 (-5.28%) | 3,777,100 |
| 13 Apr 2012 | JPY | 856 | 873 | 832 | 834 | 834 | -8 (-0.95%) | 2,929,600 |
| 12 Apr 2012 | JPY | 864 | 868 | 830 | 842 | 842 | -28 (-3.22%) | 3,629,000 |
| 11 Apr 2012 | JPY | 856 | 874 | 850 | 870 | 870 | -3 (-0.34%) | 2,836,600 |
| 10 Apr 2012 | JPY | 888 | 915 | 871 | 873 | 873 | -9 (-1.02%) | 2,958,200 |
| 9 Apr 2012 | JPY | 879 | 904 | 872 | 882 | 882 | -19 (-2.11%) | 2,745,800 |
| 6 Apr 2012 | JPY | 916 | 923 | 894 | 901 | 901 | -28 (-3.01%) | 3,124,900 |
| 5 Apr 2012 | JPY | 902 | 934 | 892 | 929 | 929 | -10 (-1.06%) | 5,308,100 |
| 4 Apr 2012 | JPY | 979 | 983 | 936 | 939 | 939 | -50 (-5.06%) | 4,377,400 |
| 3 Apr 2012 | JPY | 981 | 1,005 | 973 | 989 | 989 | +3 (+0.30%) | 2,822,700 |
| 2 Apr 2012 | JPY | 1,001 | 1,010 | 986 | 986 | 986 | -21 (-2.09%) | 2,828,100 |
| 30 Mar 2012 | JPY | 1,030 | 1,042 | 1,003 | 1,007 | 1,007 | -18 (-1.76%) | 2,742,900 |
| 29 Mar 2012 | JPY | 1,019 | 1,029 | 1,002 | 1,025 | 1,025 | -7 (-0.68%) | 2,286,900 |
| 28 Mar 2012 | JPY | 1,013 | 1,037 | 998 | 1,032 | 1,032 | +21 (+2.08%) | 2,433,600 |
| 27 Mar 2012 | JPY | 1,022 | 1,032 | 995 | 1,011 | 1,011 | +3 (+0.30%) | 2,543,600 |
| 26 Mar 2012 | JPY | 986 | 1,017 | 985 | 1,008 | 1,008 | +30 (+3.07%) | 2,608,000 |
| 23 Mar 2012 | JPY | 980 | 998 | 971 | 978 | 978 | -22 (-2.20%) | 2,601,600 |
| 22 Mar 2012 | JPY | 1,019 | 1,038 | 993 | 1,000 | 1,000 | -33 (-3.19%) | 4,015,600 |
| 21 Mar 2012 | JPY | 995 | 1,065 | 988 | 1,033 | 1,033 | +38 (+3.82%) | 6,087,300 |
