| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 332 | 345 | 328 | 344 | 344 | +13 (+3.93%) | 239,000 |
| 4 Jun 2012 | JPY | 336 | 339 | 331 | 331 | 331 | -27 (-7.54%) | 303,000 |
| 1 Jun 2012 | JPY | 367 | 370 | 354 | 358 | 358 | -9 (-2.45%) | 207,000 |
| 31 May 2012 | JPY | 359 | 376 | 355 | 367 | 367 | +7 (+1.94%) | 318,000 |
| 30 May 2012 | JPY | 364 | 364 | 357 | 360 | 360 | -4 (-1.10%) | 198,000 |
| 29 May 2012 | JPY | 359 | 366 | 352 | 364 | 364 | +3 (+0.83%) | 266,000 |
| 28 May 2012 | JPY | 344 | 366 | 339 | 361 | 361 | +14 (+4.03%) | 382,000 |
| 25 May 2012 | JPY | 357 | 357 | 345 | 347 | 347 | -5 (-1.42%) | 150,000 |
| 24 May 2012 | JPY | 360 | 364 | 348 | 352 | 352 | -10 (-2.76%) | 291,000 |
| 23 May 2012 | JPY | 382 | 385 | 360 | 362 | 362 | -23 (-5.97%) | 246,000 |
| 22 May 2012 | JPY | 387 | 391 | 381 | 385 | 385 | +3 (+0.79%) | 117,000 |
| 21 May 2012 | JPY | 385 | 387 | 380 | 382 | 382 | +2 (+0.53%) | 99,000 |
| 18 May 2012 | JPY | 388 | 390 | 377 | 380 | 380 | -16 (-4.04%) | 148,000 |
| 17 May 2012 | JPY | 383 | 399 | 382 | 396 | 396 | +10 (+2.59%) | 317,000 |
| 16 May 2012 | JPY | 399 | 399 | 384 | 386 | 386 | -13 (-3.26%) | 119,000 |
| 15 May 2012 | JPY | 405 | 405 | 391 | 399 | 399 | -6 (-1.48%) | 159,000 |
| 14 May 2012 | JPY | 415 | 419 | 402 | 405 | 405 | -6 (-1.46%) | 143,000 |
| 11 May 2012 | JPY | 433 | 437 | 408 | 411 | 411 | -24 (-5.52%) | 266,000 |
| 10 May 2012 | JPY | 427 | 446 | 423 | 435 | 435 | +2 (+0.46%) | 415,000 |
| 9 May 2012 | JPY | 440 | 442 | 431 | 433 | 433 | -11 (-2.48%) | 111,000 |
| 8 May 2012 | JPY | 443 | 449 | 442 | 444 | 444 | +1 (+0.23%) | 181,000 |
| 7 May 2012 | JPY | 446 | 450 | 442 | 443 | 443 | -9 (-1.99%) | 127,000 |
| 2 May 2012 | JPY | 460 | 461 | 446 | 452 | 452 | -11 (-2.38%) | 258,000 |
| 1 May 2012 | JPY | 471 | 477 | 461 | 463 | 463 | -14 (-2.94%) | 157,000 |
| 27 Apr 2012 | JPY | 484 | 486 | 470 | 477 | 477 | -5 (-1.04%) | 129,000 |
| 26 Apr 2012 | JPY | 491 | 491 | 482 | 482 | 482 | -2 (-0.41%) | 107,000 |
| 25 Apr 2012 | JPY | 494 | 494 | 480 | 484 | 484 | -6 (-1.22%) | 166,000 |
| 24 Apr 2012 | JPY | 492 | 494 | 489 | 490 | 490 | -2 (-0.41%) | 178,000 |
| 23 Apr 2012 | JPY | 486 | 494 | 486 | 492 | 492 | +12 (+2.50%) | 187,000 |
| 20 Apr 2012 | JPY | 483 | 484 | 478 | 480 | 480 | -3 (-0.62%) | 54,000 |
