| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 148.5606 | 150.9697 | 145.3485 | 150.1667 | 150.1667 | +3.212 (+2.19%) | 8,841 |
| 4 Jun 2012 | JPY | 146.1515 | 148.5606 | 145.3485 | 146.9545 | 146.9545 | -3.212 (-2.14%) | 12,950 |
| 1 Jun 2012 | JPY | 150.9697 | 152.5758 | 150.1667 | 150.1667 | 150.1667 | -4.818 (-3.11%) | 3,735 |
| 31 May 2012 | JPY | 150.9697 | 154.9849 | 148.5606 | 154.9849 | 154.9849 | +2.409 (+1.58%) | 15,441 |
| 30 May 2012 | JPY | 152.5758 | 155.7879 | 152.5758 | 152.5758 | 152.5758 | 0.0 (0.0%) | 10,709 |
| 29 May 2012 | JPY | 149.3636 | 152.5758 | 149.3636 | 152.5758 | 152.5758 | +4.015 (+2.70%) | 7,720 |
| 28 May 2012 | JPY | 154.9849 | 155.7879 | 148.5606 | 148.5606 | 148.5606 | -7.227 (-4.64%) | 11,083 |
| 25 May 2012 | JPY | 157.3939 | 157.3939 | 152.5758 | 155.7879 | 155.7879 | +6.424 (+4.30%) | 15,441 |
| 24 May 2012 | JPY | 148.5606 | 156.5909 | 148.5606 | 149.3636 | 149.3636 | -3.212 (-2.11%) | 19,426 |
| 23 May 2012 | JPY | 159.803 | 159.803 | 152.5758 | 152.5758 | 152.5758 | -7.227 (-4.52%) | 25,777 |
| 22 May 2012 | JPY | 156.5909 | 160.6061 | 154.9849 | 159.803 | 159.803 | +4.818 (+3.11%) | 35,615 |
| 21 May 2012 | JPY | 150.1667 | 159.803 | 150.1667 | 154.9849 | 154.9849 | -5.621 (-3.50%) | 22,041 |
| 18 May 2012 | JPY | 150.1667 | 161.4091 | 148.5606 | 160.6061 | 160.6061 | +2.409 (+1.52%) | 106,845 |
| 17 May 2012 | JPY | 154.1818 | 158.197 | 148.5606 | 158.197 | 158.197 | -1.606 (-1.00%) | 23,535 |
| 16 May 2012 | JPY | 152.5758 | 160.6061 | 150.9697 | 159.803 | 159.803 | +15.258 (+10.56%) | 63,758 |
| 15 May 2012 | JPY | 154.1818 | 154.1818 | 133.303 | 144.5455 | 144.5455 | -9.636 (-6.25%) | 77,954 |
| 14 May 2012 | JPY | 171.8485 | 172.6515 | 151.7727 | 154.1818 | 154.1818 | -31.318 (-16.88%) | 158,898 |
| 11 May 2012 | JPY | 191.1212 | 196.7424 | 183.0909 | 185.5 | 185.5 | -8.03 (-4.15%) | 23,411 |
| 10 May 2012 | JPY | 183.8939 | 194.3333 | 183.8939 | 193.5303 | 193.5303 | +8.03 (+4.33%) | 24,905 |
| 9 May 2012 | JPY | 194.3333 | 195.1364 | 184.697 | 185.5 | 185.5 | -8.833 (-4.55%) | 18,928 |
| 8 May 2012 | JPY | 197.5455 | 199.1515 | 192.7273 | 194.3333 | 194.3333 | -4.818 (-2.42%) | 10,211 |
| 7 May 2012 | JPY | 200.7576 | 202.3636 | 189.5152 | 199.1515 | 199.1515 | -4.015 (-1.98%) | 46,698 |
| 2 May 2012 | JPY | 203.1667 | 205.5758 | 202.3636 | 203.1667 | 203.1667 | +0.803 (+0.40%) | 10,584 |
| 1 May 2012 | JPY | 203.1667 | 205.5758 | 202.3636 | 202.3636 | 202.3636 | -0.803 (-0.40%) | 12,950 |
| 27 Apr 2012 | JPY | 207.1818 | 207.1818 | 203.1667 | 203.1667 | 203.1667 | -3.212 (-1.56%) | 27,769 |
| 26 Apr 2012 | JPY | 209.5909 | 209.5909 | 205.5758 | 206.3788 | 206.3788 | 0.0 (0.0%) | 18,928 |
| 25 Apr 2012 | JPY | 209.5909 | 209.5909 | 206.3788 | 206.3788 | 206.3788 | +0.803 (+0.39%) | 16,437 |
| 24 Apr 2012 | JPY | 207.9849 | 208.7879 | 205.5758 | 205.5758 | 205.5758 | -4.015 (-1.92%) | 20,920 |
| 23 Apr 2012 | JPY | 210.3939 | 210.3939 | 207.9849 | 209.5909 | 209.5909 | -1.606 (-0.76%) | 15,441 |
| 20 Apr 2012 | JPY | 212 | 212.803 | 209.5909 | 211.197 | 211.197 | -3.212 (-1.50%) | 15,316 |
