| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 351 | 365 | 351 | 365 | 365 | +16.5 (+4.73%) | 14,800 |
| 4 Jun 2012 | JPY | 352.5 | 354.5 | 342.5 | 348.5 | 348.5 | -11.5 (-3.19%) | 49,400 |
| 1 Jun 2012 | JPY | 363.5 | 365 | 360 | 360 | 360 | -3.5 (-0.96%) | 17,200 |
| 31 May 2012 | JPY | 363 | 368.5 | 362.5 | 363.5 | 363.5 | -4 (-1.09%) | 7,000 |
| 30 May 2012 | JPY | 363.5 | 370 | 363.5 | 367.5 | 367.5 | +5 (+1.38%) | 3,400 |
| 29 May 2012 | JPY | 361 | 367.5 | 361 | 362.5 | 362.5 | 0.0 (0.0%) | 9,600 |
| 28 May 2012 | JPY | 372 | 373 | 359 | 362.5 | 362.5 | -8 (-2.16%) | 22,200 |
| 25 May 2012 | JPY | 372.5 | 375 | 370.5 | 370.5 | 370.5 | -4 (-1.07%) | 2,800 |
| 24 May 2012 | JPY | 367.5 | 375.5 | 367.5 | 374.5 | 374.5 | +6 (+1.63%) | 11,000 |
| 23 May 2012 | JPY | 375.5 | 377.5 | 368.5 | 368.5 | 368.5 | -11.5 (-3.03%) | 11,800 |
| 22 May 2012 | JPY | 371 | 382.5 | 371 | 380 | 380 | +11.5 (+3.12%) | 7,600 |
| 21 May 2012 | JPY | 375 | 375 | 355 | 368.5 | 368.5 | -12 (-3.15%) | 62,400 |
| 18 May 2012 | JPY | 387.5 | 387.5 | 376 | 380.5 | 380.5 | -12 (-3.06%) | 11,000 |
| 17 May 2012 | JPY | 387.5 | 392.5 | 382.5 | 392.5 | 392.5 | +9 (+2.35%) | 8,600 |
| 16 May 2012 | JPY | 389 | 400 | 379 | 383.5 | 383.5 | -3 (-0.78%) | 13,600 |
| 15 May 2012 | JPY | 394 | 395.5 | 372.5 | 386.5 | 386.5 | -22.5 (-5.50%) | 64,400 |
| 14 May 2012 | JPY | 419.5 | 425 | 405.5 | 409 | 409 | -18 (-4.22%) | 22,200 |
| 11 May 2012 | JPY | 419 | 435 | 419 | 427 | 427 | +17 (+4.15%) | 47,000 |
| 10 May 2012 | JPY | 416 | 419.5 | 410 | 410 | 410 | -14 (-3.30%) | 14,200 |
| 9 May 2012 | JPY | 422.5 | 424 | 416 | 424 | 424 | +1.5 (+0.36%) | 20,200 |
| 8 May 2012 | JPY | 413.5 | 422.5 | 413.5 | 422.5 | 422.5 | +11.5 (+2.80%) | 24,000 |
| 7 May 2012 | JPY | 417 | 417 | 410 | 411 | 411 | -9 (-2.14%) | 23,600 |
| 2 May 2012 | JPY | 422.5 | 422.5 | 417.5 | 420 | 420 | 0.0 (0.0%) | 23,200 |
| 1 May 2012 | JPY | 433 | 440 | 415 | 420 | 420 | +24.5 (+6.19%) | 69,800 |
| 27 Apr 2012 | JPY | 396 | 396 | 391 | 395.5 | 395.5 | -0.5 (-0.13%) | 14,800 |
| 26 Apr 2012 | JPY | 395 | 396 | 393.5 | 396 | 396 | +1 (+0.25%) | 9,000 |
| 25 Apr 2012 | JPY | 395 | 395 | 390 | 395 | 395 | 0.0 (0.0%) | 5,000 |
| 24 Apr 2012 | JPY | 395 | 395 | 390 | 395 | 395 | 0.0 (0.0%) | 7,000 |
| 23 Apr 2012 | JPY | 392.5 | 395.5 | 390 | 395 | 395 | +5 (+1.28%) | 28,800 |
| 20 Apr 2012 | JPY | 392.5 | 395 | 390 | 390 | 390 | -5 (-1.27%) | 3,400 |
