| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 886 | 891 | 879 | 887 | 887 | +1 (+0.11%) | 878,000 |
| 4 Jun 2012 | JPY | 878 | 886 | 872 | 886 | 886 | -12 (-1.34%) | 484,000 |
| 1 Jun 2012 | JPY | 895 | 903 | 893 | 898 | 898 | -7 (-0.77%) | 519,000 |
| 31 May 2012 | JPY | 902 | 909 | 899 | 905 | 905 | -12 (-1.31%) | 694,000 |
| 30 May 2012 | JPY | 920 | 920 | 908 | 917 | 917 | 0.0 (0.0%) | 297,000 |
| 29 May 2012 | JPY | 908 | 919 | 903 | 917 | 917 | +1 (+0.11%) | 377,000 |
| 28 May 2012 | JPY | 918 | 925 | 911 | 916 | 916 | -2 (-0.22%) | 401,000 |
| 25 May 2012 | JPY | 927 | 927 | 915 | 918 | 918 | -4 (-0.43%) | 558,000 |
| 24 May 2012 | JPY | 916 | 926 | 915 | 922 | 922 | +19 (+2.10%) | 937,000 |
| 23 May 2012 | JPY | 929 | 929 | 901 | 903 | 903 | -3 (-0.33%) | 861,000 |
| 22 May 2012 | JPY | 906 | 915 | 903 | 906 | 906 | -1 (-0.11%) | 759,000 |
| 21 May 2012 | JPY | 911 | 921 | 907 | 907 | 907 | +1 (+0.11%) | 519,000 |
| 18 May 2012 | JPY | 914 | 914 | 899 | 906 | 906 | -8 (-0.88%) | 694,000 |
| 17 May 2012 | JPY | 930 | 933 | 898 | 914 | 914 | -23 (-2.45%) | 1,164,000 |
| 16 May 2012 | JPY | 945 | 954 | 929 | 937 | 937 | -18 (-1.88%) | 837,000 |
| 15 May 2012 | JPY | 942 | 959 | 937 | 955 | 955 | +3 (+0.32%) | 430,000 |
| 14 May 2012 | JPY | 978 | 978 | 948 | 952 | 952 | -15 (-1.55%) | 478,000 |
| 11 May 2012 | JPY | 974 | 979 | 967 | 967 | 967 | -11 (-1.12%) | 304,000 |
| 10 May 2012 | JPY | 971 | 983 | 971 | 978 | 978 | -2 (-0.20%) | 329,000 |
| 9 May 2012 | JPY | 974 | 983 | 972 | 980 | 980 | -4 (-0.41%) | 472,000 |
| 8 May 2012 | JPY | 982 | 990 | 976 | 984 | 984 | +3 (+0.31%) | 342,000 |
| 7 May 2012 | JPY | 966 | 989 | 965 | 981 | 981 | -15 (-1.51%) | 620,000 |
| 2 May 2012 | JPY | 992 | 1,000 | 992 | 996 | 996 | +4 (+0.40%) | 278,000 |
| 1 May 2012 | JPY | 1,001 | 1,003 | 992 | 992 | 992 | -18 (-1.78%) | 375,000 |
| 27 Apr 2012 | JPY | 1,002 | 1,025 | 1,002 | 1,010 | 1,010 | +1 (+0.10%) | 588,000 |
| 26 Apr 2012 | JPY | 1,014 | 1,019 | 1,005 | 1,009 | 1,009 | +6 (+0.60%) | 435,000 |
| 25 Apr 2012 | JPY | 1,005 | 1,017 | 1,001 | 1,003 | 1,003 | +3 (+0.30%) | 493,000 |
| 24 Apr 2012 | JPY | 1,001 | 1,004 | 995 | 1,000 | 1,000 | -10 (-0.99%) | 377,000 |
| 23 Apr 2012 | JPY | 1,011 | 1,018 | 1,006 | 1,010 | 1,010 | -1 (-0.10%) | 339,000 |
| 20 Apr 2012 | JPY | 1,007 | 1,012 | 1,003 | 1,011 | 1,011 | +7 (+0.70%) | 273,000 |
