| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 34 | 38.5 | 34 | 38.5 | 38.5 | +2.75 (+7.69%) | 13,040 |
| 4 Jun 2012 | JPY | 36.1 | 36.45 | 31.85 | 35.75 | 35.75 | -1.25 (-3.38%) | 16,440 |
| 1 Jun 2012 | JPY | 37 | 38.75 | 35.85 | 37 | 37 | -0.5 (-1.33%) | 4,540 |
| 31 May 2012 | JPY | 36.5 | 39.25 | 36.5 | 37.5 | 37.5 | -1.5 (-3.85%) | 12,240 |
| 30 May 2012 | JPY | 39 | 39 | 38.15 | 39 | 39 | -0.3 (-0.76%) | 9,060 |
| 29 May 2012 | JPY | 35.15 | 40.05 | 34.15 | 39.3 | 39.3 | +3.55 (+9.93%) | 58,220 |
| 28 May 2012 | JPY | 35 | 35.95 | 34.8 | 35.75 | 35.75 | -1.95 (-5.17%) | 29,260 |
| 25 May 2012 | JPY | 37.5 | 39.3 | 37.5 | 37.7 | 37.7 | -0.4 (-1.05%) | 2,700 |
| 24 May 2012 | JPY | 37.5 | 38.35 | 37.4 | 38.1 | 38.1 | +0.7 (+1.87%) | 3,420 |
| 23 May 2012 | JPY | 38.25 | 39.8 | 37.3 | 37.4 | 37.4 | -1.4 (-3.61%) | 5,140 |
| 22 May 2012 | JPY | 40.4 | 40.4 | 36.25 | 38.8 | 38.8 | -1.5 (-3.72%) | 59,060 |
| 21 May 2012 | JPY | 39.8 | 40.75 | 37.9 | 40.3 | 40.3 | -0.25 (-0.62%) | 11,080 |
| 18 May 2012 | JPY | 39.05 | 41 | 37.7 | 40.55 | 40.55 | -0.75 (-1.82%) | 60,720 |
| 17 May 2012 | JPY | 47.4 | 47.4 | 38.3 | 41.3 | 41.3 | -3.1 (-6.98%) | 289,500 |
| 16 May 2012 | JPY | 37.05 | 44.4 | 37.05 | 44.4 | 44.4 | +7.5 (+20.33%) | 180,880 |
| 15 May 2012 | JPY | 38.2 | 38.2 | 36.65 | 36.9 | 36.9 | -1.35 (-3.53%) | 45,140 |
| 14 May 2012 | JPY | 35.75 | 38.25 | 35.75 | 38.25 | 38.25 | +1.85 (+5.08%) | 54,200 |
| 11 May 2012 | JPY | 36.25 | 36.4 | 35 | 36.4 | 36.4 | +0.8 (+2.25%) | 43,360 |
| 10 May 2012 | JPY | 36.5 | 37.25 | 35.25 | 35.6 | 35.6 | -0.4 (-1.11%) | 80,140 |
| 9 May 2012 | JPY | 38.25 | 38.25 | 35.2 | 36 | 36 | -3 (-7.69%) | 70,860 |
| 8 May 2012 | JPY | 39.5 | 40.25 | 38.35 | 39 | 39 | -0.95 (-2.38%) | 15,280 |
| 7 May 2012 | JPY | 41.05 | 41.25 | 39.4 | 39.95 | 39.95 | -2 (-4.77%) | 54,260 |
| 2 May 2012 | JPY | 43 | 43.75 | 41.95 | 41.95 | 41.95 | 0.0 (0.0%) | 23,460 |
| 1 May 2012 | JPY | 43 | 43.75 | 41.95 | 41.95 | 41.95 | -1 (-2.33%) | 23,460 |
| 27 Apr 2012 | JPY | 44 | 44.1 | 42.55 | 42.95 | 42.95 | -1.05 (-2.39%) | 42,700 |
| 26 Apr 2012 | JPY | 44 | 46.5 | 42.75 | 44 | 44 | +1.5 (+3.53%) | 51,560 |
| 25 Apr 2012 | JPY | 43.9 | 44.9 | 42.5 | 42.5 | 42.5 | -2.9 (-6.39%) | 84,780 |
| 24 Apr 2012 | JPY | 44.35 | 45.5 | 44.35 | 45.4 | 45.4 | -0.25 (-0.55%) | 38,180 |
| 23 Apr 2012 | JPY | 45 | 45.75 | 44.5 | 45.65 | 45.65 | +1.3 (+2.93%) | 66,040 |
| 20 Apr 2012 | JPY | 45.95 | 46.05 | 43.85 | 44.35 | 44.35 | -1.45 (-3.17%) | 40,800 |
