| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2012 | JPY | 458.3333 | 466 | 441.6667 | 447.6667 | 447.6667 | -18.5 (-3.97%) | 55,200 |
| 22 May 2012 | JPY | 467.5 | 472.3333 | 454 | 466.1667 | 466.1667 | +7 (+1.52%) | 57,600 |
| 21 May 2012 | JPY | 466.6667 | 467.1667 | 448.6667 | 459.1667 | 459.1667 | +8.667 (+1.92%) | 28,200 |
| 18 May 2012 | JPY | 456.6667 | 468.3333 | 435.3333 | 450.5 | 450.5 | -12.833 (-2.77%) | 60,000 |
| 17 May 2012 | JPY | 431.6667 | 465 | 431.6667 | 463.3333 | 463.3333 | +13.5 (+3.00%) | 84,600 |
| 16 May 2012 | JPY | 433 | 449.8333 | 416 | 449.8333 | 449.8333 | +35.167 (+8.48%) | 87,000 |
| 15 May 2012 | JPY | 433.3333 | 439.3333 | 400 | 414.6667 | 414.6667 | -10.333 (-2.43%) | 51,600 |
| 14 May 2012 | JPY | 433.1667 | 466.6667 | 417 | 425 | 425 | +25 (+6.25%) | 168,600 |
| 11 May 2012 | JPY | 420 | 425.6667 | 400 | 400 | 400 | -25.167 (-5.92%) | 63,600 |
| 10 May 2012 | JPY | 420 | 429.1667 | 410.1667 | 425.1667 | 425.1667 | +21 (+5.20%) | 133,200 |
| 9 May 2012 | JPY | 449.5 | 449.5 | 393.5 | 404.1667 | 404.1667 | -44.667 (-9.95%) | 265,800 |
| 8 May 2012 | JPY | 470.5 | 483.3333 | 448.5 | 448.8333 | 448.8333 | -18.833 (-4.03%) | 184,800 |
| 7 May 2012 | JPY | 518.3333 | 520 | 466.6667 | 467.6667 | 467.6667 | -50.667 (-9.77%) | 190,800 |
| 2 May 2012 | JPY | 531.6667 | 556.6667 | 518.3333 | 518.3333 | 518.3333 | -22.5 (-4.16%) | 155,400 |
| 1 May 2012 | JPY | 511.6667 | 565.8333 | 511.6667 | 540.8333 | 540.8333 | +40.833 (+8.17%) | 400,200 |
| 27 Apr 2012 | JPY | 510 | 510 | 492.5 | 500 | 500 | -17.5 (-3.38%) | 214,800 |
| 26 Apr 2012 | JPY | 533.3333 | 540.8333 | 516.6667 | 517.5 | 517.5 | -15 (-2.82%) | 124,800 |
| 25 Apr 2012 | JPY | 518.3333 | 546.6667 | 518.3333 | 532.5 | 532.5 | +5 (+0.95%) | 207,600 |
| 24 Apr 2012 | JPY | 549.1667 | 549.1667 | 524.1667 | 527.5 | 527.5 | -28.333 (-5.10%) | 249,600 |
| 23 Apr 2012 | JPY | 576.6667 | 585 | 555 | 555.8333 | 555.8333 | -17.5 (-3.05%) | 198,000 |
| 20 Apr 2012 | JPY | 590 | 590 | 570 | 573.3333 | 573.3333 | -11.667 (-1.99%) | 151,200 |
| 19 Apr 2012 | JPY | 601.6667 | 613.3333 | 580 | 585 | 585 | -13.333 (-2.23%) | 260,400 |
| 18 Apr 2012 | JPY | 643.3333 | 660 | 593.3333 | 598.3333 | 598.3333 | -35 (-5.53%) | 672,600 |
| 17 Apr 2012 | JPY | 568.3333 | 658.3333 | 562.5 | 633.3333 | 633.3333 | +63.333 (+11.11%) | 1,598,400 |
| 16 Apr 2012 | JPY | 581.6667 | 585.8333 | 560 | 570 | 570 | -17.5 (-2.98%) | 281,400 |
| 13 Apr 2012 | JPY | 593.3333 | 606.6667 | 575.8333 | 587.5 | 587.5 | +10 (+1.73%) | 592,800 |
| 12 Apr 2012 | JPY | 636.6667 | 641.6667 | 575 | 577.5 | 577.5 | -52.5 (-8.33%) | 867,600 |
| 11 Apr 2012 | JPY | 626.6667 | 660 | 617.5 | 630 | 630 | -20 (-3.08%) | 930,000 |
| 10 Apr 2012 | JPY | 690.8333 | 715 | 642.5 | 650 | 650 | -17.5 (-2.62%) | 1,680,000 |
| 9 Apr 2012 | JPY | 734.1667 | 783.3333 | 610 | 667.5 | 667.5 | -20 (-2.91%) | 4,272,600 |
