| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2012 | JPY | 550 | 558.5 | 544.5 | 558.5 | 558.5 | +8.5 (+1.55%) | 45,400 |
| 11 Jun 2012 | JPY | 557.5 | 558.5 | 547 | 550 | 550 | 0.0 (0.0%) | 103,400 |
| 8 Jun 2012 | JPY | 552.5 | 552.5 | 545 | 550 | 550 | -7.5 (-1.35%) | 55,000 |
| 7 Jun 2012 | JPY | 543.5 | 557.5 | 542.5 | 557.5 | 557.5 | +22 (+4.11%) | 58,200 |
| 6 Jun 2012 | JPY | 539 | 540 | 535 | 535.5 | 535.5 | +0.5 (+0.09%) | 19,200 |
| 5 Jun 2012 | JPY | 530.5 | 540 | 515 | 535 | 535 | +5 (+0.94%) | 46,600 |
| 4 Jun 2012 | JPY | 528.5 | 535 | 526.5 | 530 | 530 | -12 (-2.21%) | 28,400 |
| 1 Jun 2012 | JPY | 542 | 548 | 530 | 542 | 542 | +2 (+0.37%) | 24,000 |
| 31 May 2012 | JPY | 543.5 | 550 | 535.5 | 540 | 540 | -6 (-1.10%) | 48,800 |
| 30 May 2012 | JPY | 545 | 547 | 542 | 546 | 546 | +3.5 (+0.65%) | 8,800 |
| 29 May 2012 | JPY | 537.5 | 542.5 | 537.5 | 542.5 | 542.5 | +7.5 (+1.40%) | 14,000 |
| 28 May 2012 | JPY | 535 | 539 | 535 | 535 | 535 | 0.0 (0.0%) | 13,400 |
| 25 May 2012 | JPY | 535.5 | 535.5 | 525 | 535 | 535 | -5 (-0.93%) | 19,000 |
| 24 May 2012 | JPY | 549 | 549 | 537.5 | 540 | 540 | -10 (-1.82%) | 15,400 |
| 23 May 2012 | JPY | 550 | 551 | 545 | 550 | 550 | -5 (-0.90%) | 17,400 |
| 22 May 2012 | JPY | 547.5 | 555.5 | 547.5 | 555 | 555 | +6 (+1.09%) | 3,600 |
| 21 May 2012 | JPY | 545 | 556.5 | 544 | 549 | 549 | -11 (-1.96%) | 18,800 |
| 18 May 2012 | JPY | 565.5 | 567.5 | 550 | 560 | 560 | -15 (-2.61%) | 23,800 |
| 17 May 2012 | JPY | 575 | 578 | 572.5 | 575 | 575 | +0.5 (+0.09%) | 38,000 |
| 16 May 2012 | JPY | 575 | 579.5 | 563.5 | 574.5 | 574.5 | -15.5 (-2.63%) | 59,600 |
| 15 May 2012 | JPY | 565 | 590 | 557.5 | 590 | 590 | +25 (+4.42%) | 65,800 |
| 14 May 2012 | JPY | 563.5 | 569.5 | 558 | 565 | 565 | +7 (+1.25%) | 39,400 |
| 11 May 2012 | JPY | 545 | 558.5 | 545 | 558 | 558 | +10.5 (+1.92%) | 23,800 |
| 10 May 2012 | JPY | 540 | 555.5 | 538.5 | 547.5 | 547.5 | 0.0 (0.0%) | 22,400 |
| 9 May 2012 | JPY | 539 | 547.5 | 537.5 | 547.5 | 547.5 | +10.5 (+1.96%) | 8,600 |
| 8 May 2012 | JPY | 550 | 550 | 536 | 537 | 537 | -11.5 (-2.10%) | 31,600 |
| 7 May 2012 | JPY | 551 | 559 | 542.5 | 548.5 | 548.5 | -8.5 (-1.53%) | 27,600 |
| 2 May 2012 | JPY | 572 | 572 | 555.5 | 557 | 557 | -22.5 (-3.88%) | 33,800 |
| 1 May 2012 | JPY | 579.5 | 579.5 | 579.5 | 579.5 | 579.5 | 0.0 (0.0%) | 0 |
| 27 Apr 2012 | JPY | 572 | 582.5 | 570.5 | 579.5 | 579.5 | +7.5 (+1.31%) | 33,600 |
