| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2012 | JPY | 365 | 368 | 365 | 368 | 368 | -2 (-0.54%) | 20,000 |
| 2 May 2012 | JPY | 371 | 371 | 369 | 370 | 370 | -1 (-0.27%) | 43,000 |
| 1 May 2012 | JPY | 368 | 371 | 365 | 371 | 371 | +2 (+0.54%) | 42,000 |
| 27 Apr 2012 | JPY | 373 | 373 | 369 | 369 | 369 | -4 (-1.07%) | 20,000 |
| 26 Apr 2012 | JPY | 375 | 375 | 372 | 373 | 373 | -2 (-0.53%) | 21,000 |
| 25 Apr 2012 | JPY | 374 | 375 | 373 | 375 | 375 | +2 (+0.54%) | 20,000 |
| 24 Apr 2012 | JPY | 374 | 374 | 372 | 373 | 373 | -4 (-1.06%) | 17,000 |
| 23 Apr 2012 | JPY | 374 | 378 | 372 | 377 | 377 | +6 (+1.62%) | 69,000 |
| 20 Apr 2012 | JPY | 369 | 373 | 366 | 371 | 371 | +3 (+0.82%) | 25,000 |
| 19 Apr 2012 | JPY | 363 | 371 | 363 | 368 | 368 | -1 (-0.27%) | 31,000 |
| 18 Apr 2012 | JPY | 365 | 369 | 365 | 369 | 369 | +5 (+1.37%) | 23,000 |
| 17 Apr 2012 | JPY | 364 | 365 | 362 | 364 | 364 | +3 (+0.83%) | 23,000 |
| 16 Apr 2012 | JPY | 361 | 364 | 360 | 361 | 361 | 0.0 (0.0%) | 30,000 |
| 13 Apr 2012 | JPY | 360 | 361 | 359 | 361 | 361 | +3 (+0.84%) | 26,000 |
| 12 Apr 2012 | JPY | 357 | 359 | 357 | 358 | 358 | +1 (+0.28%) | 21,000 |
| 11 Apr 2012 | JPY | 358 | 358 | 356 | 357 | 357 | -1 (-0.28%) | 27,000 |
| 10 Apr 2012 | JPY | 356 | 359 | 356 | 358 | 358 | 0.0 (0.0%) | 21,000 |
| 9 Apr 2012 | JPY | 360 | 360 | 358 | 358 | 358 | -2 (-0.56%) | 18,000 |
| 6 Apr 2012 | JPY | 360 | 360 | 357 | 360 | 360 | 0.0 (0.0%) | 12,000 |
| 5 Apr 2012 | JPY | 360 | 361 | 358 | 360 | 360 | -1 (-0.28%) | 29,000 |
| 4 Apr 2012 | JPY | 365 | 366 | 361 | 361 | 361 | -3 (-0.82%) | 33,000 |
| 3 Apr 2012 | JPY | 371 | 371 | 364 | 364 | 364 | -4 (-1.09%) | 35,000 |
| 2 Apr 2012 | JPY | 373 | 373 | 368 | 368 | 368 | -2 (-0.54%) | 52,000 |
| 30 Mar 2012 | JPY | 372 | 373 | 370 | 370 | 370 | -1 (-0.27%) | 35,000 |
| 29 Mar 2012 | JPY | 370 | 372 | 368 | 371 | 371 | +2 (+0.54%) | 33,000 |
| 28 Mar 2012 | JPY | 366 | 371 | 366 | 369 | 369 | -9 (-2.38%) | 52,000 |
| 27 Mar 2012 | JPY | 375 | 378 | 374 | 378 | 378 | +5 (+1.34%) | 56,000 |
| 26 Mar 2012 | JPY | 377 | 378 | 372 | 373 | 373 | -4 (-1.06%) | 76,000 |
| 23 Mar 2012 | JPY | 372 | 377 | 370 | 377 | 377 | +5 (+1.34%) | 82,000 |
| 22 Mar 2012 | JPY | 373 | 374 | 371 | 372 | 372 | 0.0 (0.0%) | 75,000 |
