| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2012 | JPY | 672 | 674 | 652 | 656 | 656 | -32 (-4.65%) | 294,500 |
| 2 May 2012 | JPY | 680 | 690 | 680 | 688 | 688 | +10 (+1.47%) | 285,500 |
| 1 May 2012 | JPY | 688 | 690 | 678 | 678 | 678 | -16 (-2.31%) | 379,000 |
| 27 Apr 2012 | JPY | 710 | 712 | 688 | 694 | 694 | -14 (-1.98%) | 427,500 |
| 26 Apr 2012 | JPY | 718 | 720 | 706 | 708 | 708 | 0.0 (0.0%) | 290,500 |
| 25 Apr 2012 | JPY | 712 | 718 | 708 | 708 | 708 | +2 (+0.28%) | 220,500 |
| 24 Apr 2012 | JPY | 704 | 712 | 700 | 706 | 706 | -2 (-0.28%) | 193,500 |
| 23 Apr 2012 | JPY | 704 | 714 | 704 | 708 | 708 | +4 (+0.57%) | 336,000 |
| 20 Apr 2012 | JPY | 702 | 708 | 696 | 704 | 704 | -4 (-0.56%) | 304,500 |
| 19 Apr 2012 | JPY | 704 | 716 | 702 | 708 | 708 | +2 (+0.28%) | 334,500 |
| 18 Apr 2012 | JPY | 694 | 710 | 694 | 706 | 706 | +24 (+3.52%) | 408,500 |
| 17 Apr 2012 | JPY | 684 | 692 | 682 | 682 | 682 | -4 (-0.58%) | 179,500 |
| 16 Apr 2012 | JPY | 680 | 694 | 678 | 686 | 686 | -6 (-0.87%) | 246,000 |
| 13 Apr 2012 | JPY | 708 | 708 | 688 | 692 | 692 | -8 (-1.14%) | 409,000 |
| 12 Apr 2012 | JPY | 690 | 704 | 688 | 700 | 700 | +16 (+2.34%) | 468,500 |
| 11 Apr 2012 | JPY | 680 | 688 | 678 | 684 | 684 | 0.0 (0.0%) | 258,500 |
| 10 Apr 2012 | JPY | 692 | 696 | 684 | 684 | 684 | -8 (-1.16%) | 116,500 |
| 9 Apr 2012 | JPY | 688 | 700 | 686 | 692 | 692 | -8 (-1.14%) | 261,000 |
| 6 Apr 2012 | JPY | 700 | 706 | 690 | 700 | 700 | -8 (-1.13%) | 326,000 |
| 5 Apr 2012 | JPY | 706 | 714 | 702 | 708 | 708 | -14 (-1.94%) | 463,000 |
| 4 Apr 2012 | JPY | 742 | 742 | 714 | 722 | 722 | -26 (-3.48%) | 541,500 |
| 3 Apr 2012 | JPY | 752 | 752 | 744 | 748 | 748 | -14 (-1.84%) | 292,000 |
| 2 Apr 2012 | JPY | 766 | 772 | 758 | 762 | 762 | 0.0 (0.0%) | 329,000 |
| 30 Mar 2012 | JPY | 766 | 770 | 758 | 762 | 762 | +4 (+0.53%) | 315,500 |
| 29 Mar 2012 | JPY | 758 | 762 | 748 | 758 | 758 | +2 (+0.26%) | 226,000 |
| 28 Mar 2012 | JPY | 752 | 758 | 744 | 756 | 756 | -4 (-0.53%) | 280,000 |
| 27 Mar 2012 | JPY | 750 | 762 | 746 | 760 | 760 | +26 (+3.54%) | 360,000 |
| 26 Mar 2012 | JPY | 738 | 744 | 734 | 734 | 734 | -2 (-0.27%) | 177,500 |
| 23 Mar 2012 | JPY | 732 | 740 | 730 | 736 | 736 | +2 (+0.27%) | 267,000 |
| 22 Mar 2012 | JPY | 740 | 752 | 732 | 734 | 734 | -10 (-1.34%) | 354,000 |
