| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 958 | 988 | 952 | 988 | 988 | +45 (+4.77%) | 59,700 |
| 4 Jun 2012 | JPY | 910 | 946 | 900 | 943 | 943 | +33 (+3.63%) | 50,700 |
| 1 Jun 2012 | JPY | 885 | 912 | 885 | 910 | 910 | +29 (+3.29%) | 101,700 |
| 31 May 2012 | JPY | 874 | 904 | 874 | 881 | 881 | -2 (-0.23%) | 208,700 |
| 30 May 2012 | JPY | 898 | 902 | 880 | 883 | 883 | -14 (-1.56%) | 45,900 |
| 29 May 2012 | JPY | 880 | 907 | 880 | 897 | 897 | +14 (+1.59%) | 31,200 |
| 28 May 2012 | JPY | 881 | 900 | 880 | 883 | 883 | +7 (+0.80%) | 17,900 |
| 25 May 2012 | JPY | 877 | 893 | 875 | 876 | 876 | +3 (+0.34%) | 24,900 |
| 24 May 2012 | JPY | 905 | 906 | 861 | 873 | 873 | -32 (-3.54%) | 64,000 |
| 23 May 2012 | JPY | 965 | 965 | 904 | 905 | 905 | -59 (-6.12%) | 45,900 |
| 22 May 2012 | JPY | 951 | 970 | 951 | 964 | 964 | +17 (+1.80%) | 17,800 |
| 21 May 2012 | JPY | 927 | 963 | 927 | 947 | 947 | +19 (+2.05%) | 18,300 |
| 18 May 2012 | JPY | 935 | 954 | 919 | 928 | 928 | -14 (-1.49%) | 51,900 |
| 17 May 2012 | JPY | 1,001 | 1,001 | 935 | 942 | 942 | -63 (-6.27%) | 64,200 |
| 16 May 2012 | JPY | 1,066 | 1,066 | 1,001 | 1,005 | 1,005 | -61 (-5.72%) | 34,500 |
| 15 May 2012 | JPY | 1,065 | 1,074 | 1,058 | 1,066 | 1,066 | +1 (+0.09%) | 10,200 |
| 14 May 2012 | JPY | 1,081 | 1,082 | 1,056 | 1,065 | 1,065 | -42 (-3.79%) | 11,800 |
| 11 May 2012 | JPY | 1,116 | 1,128 | 1,100 | 1,107 | 1,107 | -6 (-0.54%) | 16,200 |
| 10 May 2012 | JPY | 1,111 | 1,120 | 1,106 | 1,113 | 1,113 | -18 (-1.59%) | 7,800 |
| 9 May 2012 | JPY | 1,105 | 1,134 | 1,104 | 1,131 | 1,131 | +22 (+1.98%) | 15,800 |
| 8 May 2012 | JPY | 1,108 | 1,120 | 1,091 | 1,109 | 1,109 | +6 (+0.54%) | 8,500 |
| 7 May 2012 | JPY | 1,117 | 1,117 | 1,095 | 1,103 | 1,103 | -30 (-2.65%) | 12,100 |
| 2 May 2012 | JPY | 1,124 | 1,139 | 1,124 | 1,133 | 1,133 | +9 (+0.80%) | 6,700 |
| 1 May 2012 | JPY | 1,132 | 1,133 | 1,120 | 1,124 | 1,124 | -8 (-0.71%) | 8,200 |
| 27 Apr 2012 | JPY | 1,141 | 1,145 | 1,132 | 1,132 | 1,132 | -11 (-0.96%) | 11,400 |
| 26 Apr 2012 | JPY | 1,135 | 1,143 | 1,129 | 1,143 | 1,143 | +15 (+1.33%) | 8,000 |
| 25 Apr 2012 | JPY | 1,135 | 1,138 | 1,123 | 1,128 | 1,128 | 0.0 (0.0%) | 6,500 |
| 24 Apr 2012 | JPY | 1,122 | 1,131 | 1,122 | 1,128 | 1,128 | -6 (-0.53%) | 6,200 |
| 23 Apr 2012 | JPY | 1,144 | 1,144 | 1,133 | 1,134 | 1,134 | 0.0 (0.0%) | 4,400 |
| 20 Apr 2012 | JPY | 1,142 | 1,143 | 1,128 | 1,134 | 1,134 | -8 (-0.70%) | 7,700 |
