| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 760 | 777 | 760 | 776 | 776 | +30 (+4.02%) | 1,060,000 |
| 4 Jun 2012 | JPY | 744 | 749 | 739 | 746 | 746 | +3 (+0.40%) | 1,247,000 |
| 1 Jun 2012 | JPY | 748 | 750 | 737 | 743 | 743 | -8 (-1.07%) | 822,000 |
| 31 May 2012 | JPY | 741 | 751 | 738 | 751 | 751 | +2 (+0.27%) | 689,000 |
| 30 May 2012 | JPY | 751 | 755 | 736 | 749 | 749 | -2 (-0.27%) | 627,000 |
| 29 May 2012 | JPY | 738 | 752 | 736 | 751 | 751 | +5 (+0.67%) | 670,000 |
| 28 May 2012 | JPY | 753 | 760 | 742 | 746 | 746 | -6 (-0.80%) | 496,000 |
| 25 May 2012 | JPY | 760 | 762 | 748 | 752 | 752 | +1 (+0.13%) | 1,034,000 |
| 24 May 2012 | JPY | 754 | 770 | 747 | 751 | 751 | -1 (-0.13%) | 1,348,000 |
| 23 May 2012 | JPY | 762 | 762 | 751 | 752 | 752 | -10 (-1.31%) | 1,228,000 |
| 22 May 2012 | JPY | 758 | 766 | 758 | 762 | 762 | +1 (+0.13%) | 1,221,000 |
| 21 May 2012 | JPY | 763 | 771 | 758 | 761 | 761 | -7 (-0.91%) | 885,000 |
| 18 May 2012 | JPY | 780 | 781 | 764 | 768 | 768 | -29 (-3.64%) | 1,172,000 |
| 17 May 2012 | JPY | 795 | 800 | 783 | 797 | 797 | +2 (+0.25%) | 986,000 |
| 16 May 2012 | JPY | 809 | 811 | 788 | 795 | 795 | -14 (-1.73%) | 900,000 |
| 15 May 2012 | JPY | 810 | 814 | 793 | 809 | 809 | -12 (-1.46%) | 1,185,000 |
| 14 May 2012 | JPY | 841 | 841 | 818 | 821 | 821 | -19 (-2.26%) | 921,000 |
| 11 May 2012 | JPY | 858 | 860 | 828 | 840 | 840 | -21 (-2.44%) | 1,699,000 |
| 10 May 2012 | JPY | 830 | 865 | 830 | 861 | 861 | +26 (+3.11%) | 1,412,000 |
| 9 May 2012 | JPY | 830 | 838 | 828 | 835 | 835 | -4 (-0.48%) | 684,000 |
| 8 May 2012 | JPY | 847 | 848 | 833 | 839 | 839 | 0.0 (0.0%) | 1,083,000 |
| 7 May 2012 | JPY | 844 | 845 | 831 | 839 | 839 | -23 (-2.67%) | 1,173,000 |
| 2 May 2012 | JPY | 858 | 865 | 854 | 862 | 862 | +7 (+0.82%) | 613,000 |
| 1 May 2012 | JPY | 861 | 865 | 854 | 855 | 855 | -7 (-0.81%) | 1,034,000 |
| 27 Apr 2012 | JPY | 878 | 881 | 857 | 862 | 862 | -20 (-2.27%) | 922,000 |
| 26 Apr 2012 | JPY | 874 | 888 | 872 | 882 | 882 | +13 (+1.50%) | 2,060,000 |
| 25 Apr 2012 | JPY | 867 | 873 | 864 | 869 | 869 | +15 (+1.76%) | 1,214,000 |
| 24 Apr 2012 | JPY | 841 | 858 | 840 | 854 | 854 | +10 (+1.18%) | 1,256,000 |
| 23 Apr 2012 | JPY | 841 | 851 | 840 | 844 | 844 | -3 (-0.35%) | 892,000 |
| 20 Apr 2012 | JPY | 844 | 848 | 836 | 847 | 847 | -1 (-0.12%) | 918,000 |
