| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 350.4273 | 350.4273 | 341.8803 | 345.6197 | 345.6197 | -2.671 (-0.77%) | 318,988 |
| 4 Jun 2012 | JPY | 353.0983 | 353.0983 | 345.6197 | 348.2906 | 348.2906 | -10.15 (-2.83%) | 202,924 |
| 1 Jun 2012 | JPY | 356.8376 | 360.0427 | 353.6325 | 358.4402 | 358.4402 | -1.603 (-0.45%) | 249,724 |
| 31 May 2012 | JPY | 344.5513 | 360.5769 | 341.8803 | 360.0427 | 360.0427 | +14.957 (+4.33%) | 373,838 |
| 30 May 2012 | JPY | 341.8803 | 346.1538 | 338.141 | 345.0855 | 345.0855 | +3.739 (+1.10%) | 157,060 |
| 29 May 2012 | JPY | 335.4701 | 341.8803 | 334.4017 | 341.3462 | 341.3462 | +8.013 (+2.40%) | 215,654 |
| 28 May 2012 | JPY | 330.1282 | 336.5385 | 330.1282 | 333.3333 | 333.3333 | +1.068 (+0.32%) | 149,011 |
| 25 May 2012 | JPY | 336.0043 | 336.0043 | 329.594 | 332.265 | 332.265 | -2.137 (-0.64%) | 122,616 |
| 24 May 2012 | JPY | 335.4701 | 336.5385 | 330.1282 | 334.4017 | 334.4017 | -2.671 (-0.79%) | 180,460 |
| 23 May 2012 | JPY | 344.5513 | 344.5513 | 336.5385 | 337.0727 | 337.0727 | -2.671 (-0.79%) | 174,657 |
| 22 May 2012 | JPY | 338.141 | 342.4145 | 337.6068 | 339.7436 | 339.7436 | +2.137 (+0.63%) | 169,603 |
| 21 May 2012 | JPY | 341.8803 | 342.9487 | 336.5385 | 337.6068 | 337.6068 | -6.41 (-1.86%) | 237,744 |
| 18 May 2012 | JPY | 345.0855 | 348.2906 | 342.4145 | 344.0171 | 344.0171 | -6.41 (-1.83%) | 254,030 |
| 17 May 2012 | JPY | 346.688 | 351.4957 | 345.0855 | 350.4273 | 350.4273 | +3.205 (+0.92%) | 368,596 |
| 16 May 2012 | JPY | 347.2222 | 349.359 | 345.0855 | 347.2222 | 347.2222 | +1.603 (+0.46%) | 327,600 |
| 15 May 2012 | JPY | 346.1538 | 348.2906 | 342.4145 | 345.6197 | 345.6197 | +4.808 (+1.41%) | 433,742 |
| 14 May 2012 | JPY | 342.9487 | 346.688 | 338.141 | 340.812 | 340.812 | -2.137 (-0.62%) | 255,340 |
| 11 May 2012 | JPY | 347.2222 | 350.4273 | 342.9487 | 342.9487 | 342.9487 | -5.876 (-1.68%) | 316,180 |
| 10 May 2012 | JPY | 347.2222 | 350.4273 | 342.9487 | 348.8248 | 348.8248 | -0.534 (-0.15%) | 285,667 |
| 9 May 2012 | JPY | 345.6197 | 351.4957 | 342.4145 | 349.359 | 349.359 | 0.0 (0.0%) | 248,976 |
| 8 May 2012 | JPY | 347.2222 | 357.3718 | 345.6197 | 349.359 | 349.359 | +4.808 (+1.40%) | 458,827 |
| 7 May 2012 | JPY | 347.2222 | 348.2906 | 334.9359 | 344.5513 | 344.5513 | -11.218 (-3.15%) | 400,046 |
| 2 May 2012 | JPY | 352.5641 | 356.3034 | 350.4273 | 355.7692 | 355.7692 | +2.137 (+0.60%) | 258,897 |
| 1 May 2012 | JPY | 357.906 | 359.5085 | 353.6325 | 353.6325 | 353.6325 | -8.013 (-2.22%) | 264,139 |
| 27 Apr 2012 | JPY | 366.453 | 368.0555 | 360.0427 | 361.6453 | 361.6453 | -4.808 (-1.31%) | 297,648 |
| 26 Apr 2012 | JPY | 365.9188 | 370.7265 | 364.3163 | 366.453 | 366.453 | 0.0 (0.0%) | 164,736 |
| 25 Apr 2012 | JPY | 363.782 | 366.453 | 360.0427 | 366.453 | 366.453 | +5.876 (+1.63%) | 188,136 |
| 24 Apr 2012 | JPY | 362.1795 | 365.9188 | 359.5085 | 360.5769 | 360.5769 | -3.205 (-0.88%) | 143,020 |
| 23 Apr 2012 | JPY | 365.9188 | 369.1239 | 361.6453 | 363.782 | 363.782 | -4.274 (-1.16%) | 269,006 |
| 20 Apr 2012 | JPY | 353.6325 | 372.3291 | 351.4957 | 368.0555 | 368.0555 | +17.094 (+4.87%) | 825,739 |
