| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | JPY | 220 | 222.5 | 209 | 214 | 214 | -13 (-5.73%) | 38,900 |
| 28 May 2012 | JPY | 240.1 | 254 | 223 | 227 | 227 | -22.8 (-9.13%) | 51,300 |
| 25 May 2012 | JPY | 245 | 256 | 236.7 | 249.8 | 249.8 | -36.2 (-12.66%) | 274,200 |
| 24 May 2012 | JPY | 286 | 286 | 286 | 286 | 286 | +50 (+21.19%) | 8,700 |
| 23 May 2012 | JPY | 204 | 236 | 203.9 | 236 | 236 | +40 (+20.41%) | 73,400 |
| 22 May 2012 | JPY | 194 | 199.9 | 194 | 196 | 196 | -0.1 (-0.05%) | 600 |
| 21 May 2012 | JPY | 200 | 203 | 194 | 196.1 | 196.1 | -1.9 (-0.96%) | 5,800 |
| 18 May 2012 | JPY | 202 | 202 | 191 | 198 | 198 | -3 (-1.49%) | 8,100 |
| 17 May 2012 | JPY | 200 | 205 | 200 | 201 | 201 | -4 (-1.95%) | 1,000 |
| 16 May 2012 | JPY | 204.8 | 205 | 204.6 | 205 | 205 | +6 (+3.02%) | 2,400 |
| 15 May 2012 | JPY | 208 | 208 | 185 | 199 | 199 | -15.9 (-7.40%) | 6,800 |
| 14 May 2012 | JPY | 230 | 230 | 206.2 | 214.9 | 214.9 | -9.1 (-4.06%) | 9,500 |
| 11 May 2012 | JPY | 224 | 224 | 224 | 224 | 224 | +0.1 (+0.04%) | 100 |
| 10 May 2012 | JPY | 220 | 223.9 | 220 | 223.9 | 223.9 | +6.4 (+2.94%) | 1,600 |
| 9 May 2012 | JPY | 220 | 220 | 217.5 | 217.5 | 217.5 | -10.5 (-4.61%) | 1,500 |
| 8 May 2012 | JPY | 230 | 230 | 228 | 228 | 228 | -2 (-0.87%) | 1,100 |
| 7 May 2012 | JPY | 231 | 231 | 230 | 230 | 230 | -3.3 (-1.41%) | 1,400 |
| 2 May 2012 | JPY | 233 | 244.9 | 233 | 233.3 | 233.3 | 0.0 (0.0%) | 2,100 |
| 1 May 2012 | JPY | 233 | 244.9 | 233 | 233.3 | 233.3 | +2.9 (+1.26%) | 2,100 |
| 27 Apr 2012 | JPY | 230.4 | 230.4 | 230.4 | 230.4 | 230.4 | 0.0 (0.0%) | 1,700 |
| 26 Apr 2012 | JPY | 229.9 | 232.5 | 229.9 | 230.4 | 230.4 | +2.2 (+0.96%) | 1,700 |
| 25 Apr 2012 | JPY | 223.2 | 228.2 | 223.2 | 228.2 | 228.2 | +0.2 (+0.09%) | 200 |
| 24 Apr 2012 | JPY | 227.5 | 228.4 | 227.5 | 228 | 228 | +3.9 (+1.74%) | 2,500 |
| 23 Apr 2012 | JPY | 229.8 | 229.8 | 224.1 | 224.1 | 224.1 | +1.1 (+0.49%) | 1,300 |
| 20 Apr 2012 | JPY | 223 | 223 | 223 | 223 | 223 | -1 (-0.45%) | 200 |
| 19 Apr 2012 | JPY | 224 | 224 | 224 | 224 | 224 | 0.0 (0.0%) | 2,200 |
| 18 Apr 2012 | JPY | 222.6 | 229 | 222.6 | 224 | 224 | -1 (-0.44%) | 2,200 |
| 17 Apr 2012 | JPY | 221.3 | 228.4 | 221.3 | 225 | 225 | -3.4 (-1.49%) | 2,500 |
| 16 Apr 2012 | JPY | 220.3 | 228.4 | 220.3 | 228.4 | 228.4 | +1.9 (+0.84%) | 2,400 |
| 13 Apr 2012 | JPY | 232.4 | 232.4 | 226.5 | 226.5 | 226.5 | -3.5 (-1.52%) | 2,100 |
