| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2012 | JPY | 387 | 391 | 382 | 383 | 383 | -9 (-2.30%) | 40,000 |
| 1 Jun 2012 | JPY | 399 | 406 | 392 | 392 | 392 | -4 (-1.01%) | 41,300 |
| 31 May 2012 | JPY | 392 | 401 | 387 | 396 | 396 | -8 (-1.98%) | 42,800 |
| 30 May 2012 | JPY | 415 | 419 | 394 | 404 | 404 | -8 (-1.94%) | 79,500 |
| 29 May 2012 | JPY | 439 | 448 | 412 | 412 | 412 | -11 (-2.60%) | 224,600 |
| 28 May 2012 | JPY | 400 | 430 | 389 | 423 | 423 | +40 (+10.44%) | 236,100 |
| 25 May 2012 | JPY | 414 | 462 | 380 | 383 | 383 | +1 (+0.26%) | 802,400 |
| 24 May 2012 | JPY | 373 | 382 | 373 | 382 | 382 | +2 (+0.53%) | 7,800 |
| 23 May 2012 | JPY | 397 | 397 | 370 | 380 | 380 | -15 (-3.80%) | 29,300 |
| 22 May 2012 | JPY | 400 | 400 | 395 | 395 | 395 | -2 (-0.50%) | 26,100 |
| 21 May 2012 | JPY | 399 | 400 | 392 | 397 | 397 | +2 (+0.51%) | 18,500 |
| 18 May 2012 | JPY | 399 | 400 | 395 | 395 | 395 | -17 (-4.13%) | 27,900 |
| 17 May 2012 | JPY | 407 | 420 | 407 | 412 | 412 | +1 (+0.24%) | 9,200 |
| 16 May 2012 | JPY | 405 | 416 | 400 | 411 | 411 | +2 (+0.49%) | 12,200 |
| 15 May 2012 | JPY | 401 | 416 | 395 | 409 | 409 | -31 (-7.05%) | 54,000 |
| 14 May 2012 | JPY | 460 | 469 | 440 | 440 | 440 | -21 (-4.56%) | 38,900 |
| 11 May 2012 | JPY | 484 | 499 | 461 | 461 | 461 | -20 (-4.16%) | 23,300 |
| 10 May 2012 | JPY | 485 | 490 | 475 | 481 | 481 | -9 (-1.84%) | 22,200 |
| 9 May 2012 | JPY | 506 | 506 | 486 | 490 | 490 | -16 (-3.16%) | 28,400 |
| 8 May 2012 | JPY | 501 | 517 | 500 | 506 | 506 | -1 (-0.20%) | 12,000 |
| 7 May 2012 | JPY | 527 | 527 | 505 | 507 | 507 | -25 (-4.70%) | 22,400 |
| 2 May 2012 | JPY | 536 | 536 | 530 | 532 | 532 | -6 (-1.12%) | 10,100 |
| 1 May 2012 | JPY | 540 | 544 | 535 | 538 | 538 | -4 (-0.74%) | 12,900 |
| 27 Apr 2012 | JPY | 543 | 543 | 537 | 542 | 542 | -1 (-0.18%) | 13,300 |
| 26 Apr 2012 | JPY | 545 | 545 | 537 | 543 | 543 | +2 (+0.37%) | 10,000 |
| 25 Apr 2012 | JPY | 548 | 548 | 535 | 541 | 541 | -8 (-1.46%) | 24,700 |
| 24 Apr 2012 | JPY | 549 | 552 | 546 | 549 | 549 | +1 (+0.18%) | 17,800 |
| 23 Apr 2012 | JPY | 548 | 559 | 544 | 548 | 548 | -1 (-0.18%) | 20,600 |
| 20 Apr 2012 | JPY | 550 | 551 | 543 | 549 | 549 | -1 (-0.18%) | 13,600 |
| 19 Apr 2012 | JPY | 560 | 560 | 546 | 550 | 550 | -10 (-1.79%) | 37,200 |
