| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2012 | JPY | 822 | 833 | 818 | 819 | 819 | -2 (-0.24%) | 1,163,000 |
| 12 Jun 2012 | JPY | 811 | 834 | 809 | 821 | 821 | -14 (-1.68%) | 1,263,000 |
| 11 Jun 2012 | JPY | 820 | 840 | 819 | 835 | 835 | +30 (+3.73%) | 1,436,000 |
| 8 Jun 2012 | JPY | 823 | 824 | 802 | 805 | 805 | -17 (-2.07%) | 4,131,000 |
| 7 Jun 2012 | JPY | 836 | 843 | 819 | 822 | 822 | +28 (+3.53%) | 2,927,000 |
| 6 Jun 2012 | JPY | 785 | 797 | 780 | 794 | 794 | +13 (+1.66%) | 2,442,000 |
| 5 Jun 2012 | JPY | 774 | 781 | 765 | 781 | 781 | +22 (+2.90%) | 2,538,000 |
| 4 Jun 2012 | JPY | 787 | 787 | 752 | 759 | 759 | -43 (-5.36%) | 3,738,000 |
| 1 Jun 2012 | JPY | 810 | 816 | 802 | 802 | 802 | -14 (-1.72%) | 1,345,000 |
| 31 May 2012 | JPY | 816 | 820 | 805 | 816 | 816 | -18 (-2.16%) | 2,618,000 |
| 30 May 2012 | JPY | 851 | 852 | 825 | 834 | 834 | -16 (-1.88%) | 1,685,000 |
| 29 May 2012 | JPY | 831 | 851 | 824 | 850 | 850 | +18 (+2.16%) | 1,203,000 |
| 28 May 2012 | JPY | 835 | 839 | 823 | 832 | 832 | -2 (-0.24%) | 1,131,000 |
| 25 May 2012 | JPY | 847 | 851 | 831 | 834 | 834 | -12 (-1.42%) | 1,412,000 |
| 24 May 2012 | JPY | 841 | 852 | 833 | 846 | 846 | +9 (+1.08%) | 1,560,000 |
| 23 May 2012 | JPY | 865 | 865 | 837 | 837 | 837 | -24 (-2.79%) | 1,765,000 |
| 22 May 2012 | JPY | 864 | 879 | 858 | 861 | 861 | +18 (+2.14%) | 1,734,000 |
| 21 May 2012 | JPY | 853 | 867 | 842 | 843 | 843 | -7 (-0.82%) | 1,878,000 |
| 18 May 2012 | JPY | 868 | 869 | 848 | 850 | 850 | -35 (-3.95%) | 2,088,000 |
| 17 May 2012 | JPY | 875 | 892 | 866 | 885 | 885 | 0.0 (0.0%) | 3,130,000 |
| 16 May 2012 | JPY | 880 | 895 | 866 | 885 | 885 | -6 (-0.67%) | 2,927,000 |
| 15 May 2012 | JPY | 897 | 917 | 881 | 891 | 891 | -72 (-7.48%) | 5,128,000 |
| 14 May 2012 | JPY | 951 | 999 | 937 | 963 | 963 | +72 (+8.08%) | 4,338,000 |
| 11 May 2012 | JPY | 912 | 922 | 887 | 891 | 891 | -17 (-1.87%) | 1,530,000 |
| 10 May 2012 | JPY | 908 | 917 | 902 | 908 | 908 | -15 (-1.63%) | 2,257,000 |
| 9 May 2012 | JPY | 928 | 929 | 909 | 923 | 923 | -17 (-1.81%) | 2,376,000 |
| 8 May 2012 | JPY | 938 | 949 | 932 | 940 | 940 | +11 (+1.18%) | 1,267,000 |
| 7 May 2012 | JPY | 938 | 944 | 928 | 929 | 929 | -28 (-2.93%) | 1,627,000 |
| 2 May 2012 | JPY | 977 | 978 | 957 | 957 | 957 | -24 (-2.45%) | 2,116,000 |
| 1 May 2012 | JPY | 1,007 | 1,008 | 977 | 981 | 981 | -24 (-2.39%) | 1,919,000 |
