| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2012 | JPY | 1,342 | 1,311 | 1,339 | 1,322 | 661 | +6.5 (+0.99%) | 1,286,000 |
| 6 Jun 2012 | JPY | 1,350 | 1,275 | 1,346 | 1,309 | 654.5 | +26.5 (+4.22%) | 2,104,100 |
| 5 Jun 2012 | JPY | 1,263 | 1,216 | 1,225 | 1,256 | 628 | +28 (+4.67%) | 2,046,300 |
| 4 Jun 2012 | JPY | 1,212 | 1,185 | 1,190 | 1,200 | 600 | -24.5 (-3.92%) | 1,303,800 |
| 1 Jun 2012 | JPY | 1,249 | 1,223 | 1,238 | 1,249 | 624.5 | +5 (+0.81%) | 1,744,200 |
| 31 May 2012 | JPY | 1,264 | 1,203 | 1,258 | 1,239 | 619.5 | -24.5 (-3.80%) | 9,433,300 |
| 30 May 2012 | JPY | 1,331 | 1,264 | 1,309 | 1,288 | 644 | -10.5 (-1.60%) | 1,819,200 |
| 29 May 2012 | JPY | 1,315 | 1,266 | 1,289 | 1,309 | 654.5 | -5 (-0.76%) | 1,502,000 |
| 28 May 2012 | JPY | 1,340 | 1,291 | 1,336 | 1,319 | 659.5 | -6 (-0.90%) | 1,392,500 |
| 25 May 2012 | JPY | 1,360 | 1,308 | 1,350 | 1,331 | 665.5 | +12.5 (+1.91%) | 1,754,900 |
| 24 May 2012 | JPY | 1,345 | 1,296 | 1,328 | 1,306 | 653 | -10.5 (-1.58%) | 1,403,200 |
| 23 May 2012 | JPY | 1,349 | 1,312 | 1,339 | 1,327 | 663.5 | -11 (-1.63%) | 1,381,900 |
| 22 May 2012 | JPY | 1,374 | 1,342 | 1,345 | 1,349 | 674.5 | +2 (+0.30%) | 1,256,000 |
| 21 May 2012 | JPY | 1,385 | 1,332 | 1,350 | 1,345 | 672.5 | -17.5 (-2.54%) | 1,618,100 |
| 18 May 2012 | JPY | 1,403 | 1,373 | 1,390 | 1,380 | 690 | -15.5 (-2.20%) | 859,500 |
| 17 May 2012 | JPY | 1,425 | 1,381 | 1,401 | 1,411 | 705.5 | +2.5 (+0.36%) | 1,233,600 |
| 16 May 2012 | JPY | 1,454 | 1,386 | 1,450 | 1,406 | 703 | -10.5 (-1.47%) | 2,595,400 |
| 15 May 2012 | JPY | 1,476 | 1,400 | 1,415 | 1,427 | 713.5 | -9 (-1.25%) | 2,582,700 |
| 14 May 2012 | JPY | 1,461 | 1,427 | 1,440 | 1,445 | 722.5 | -10.5 (-1.43%) | 1,397,400 |
| 11 May 2012 | JPY | 1,557 | 1,455 | 1,543 | 1,466 | 733 | -4.5 (-0.61%) | 2,684,200 |
| 10 May 2012 | JPY | 1,530 | 1,452 | 1,529 | 1,475 | 737.5 | -32.5 (-4.22%) | 1,869,100 |
| 9 May 2012 | JPY | 1,570 | 1,491 | 1,511 | 1,540 | 770 | +1 (+0.13%) | 1,484,600 |
| 8 May 2012 | JPY | 1,579 | 1,444 | 1,481 | 1,538 | 769 | +29 (+3.92%) | 1,832,900 |
| 7 May 2012 | JPY | 1,507 | 1,428 | 1,431 | 1,480 | 740 | -2 (-0.27%) | 1,206,900 |
| 2 May 2012 | JPY | 1,492 | 1,444 | 1,464 | 1,484 | 742 | +10 (+1.37%) | 889,500 |
| 1 May 2012 | JPY | 1,521 | 1,451 | 1,508 | 1,464 | 732 | -30 (-3.94%) | 1,532,900 |
| 27 Apr 2012 | JPY | 1,569 | 1,515 | 1,557 | 1,524 | 762 | 0.0 (0.0%) | 2,111,900 |
| 26 Apr 2012 | JPY | 1,584 | 1,472 | 1,575 | 1,524 | 762 | -18 (-2.31%) | 4,052,000 |
| 25 Apr 2012 | JPY | 1,570 | 1,530 | 1,553 | 1,560 | 780 | +9.5 (+1.23%) | 843,300 |
| 24 Apr 2012 | JPY | 1,576 | 1,525 | 1,559 | 1,541 | 770.5 | -9 (-1.15%) | 981,300 |
