| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2012 | JPY | 495 | 499 | 491 | 495 | 495 | +1 (+0.20%) | 2,500 |
| 1 Jun 2012 | JPY | 497 | 497 | 494 | 494 | 494 | -5 (-1.00%) | 1,300 |
| 31 May 2012 | JPY | 501 | 501 | 492 | 499 | 499 | -10 (-1.96%) | 7,300 |
| 30 May 2012 | JPY | 509 | 509 | 509 | 509 | 509 | +1 (+0.20%) | 600 |
| 29 May 2012 | JPY | 508 | 508 | 508 | 508 | 508 | +7 (+1.40%) | 200 |
| 28 May 2012 | JPY | 501 | 502 | 500 | 501 | 501 | -1 (-0.20%) | 1,400 |
| 25 May 2012 | JPY | 501 | 508 | 501 | 502 | 502 | -1 (-0.20%) | 500 |
| 24 May 2012 | JPY | 506 | 513 | 500 | 503 | 503 | -3 (-0.59%) | 4,300 |
| 23 May 2012 | JPY | 508 | 508 | 505 | 506 | 506 | -4 (-0.78%) | 700 |
| 22 May 2012 | JPY | 508 | 520 | 508 | 510 | 510 | -8 (-1.54%) | 1,200 |
| 21 May 2012 | JPY | 504 | 523 | 500 | 518 | 518 | +14 (+2.78%) | 4,000 |
| 18 May 2012 | JPY | 520 | 520 | 502 | 504 | 504 | -19 (-3.63%) | 6,400 |
| 17 May 2012 | JPY | 524 | 529 | 522 | 523 | 523 | -9 (-1.69%) | 5,200 |
| 16 May 2012 | JPY | 532 | 532 | 532 | 532 | 532 | +1 (+0.19%) | 100 |
| 15 May 2012 | JPY | 530 | 531 | 524 | 531 | 531 | -1 (-0.19%) | 3,700 |
| 14 May 2012 | JPY | 540 | 550 | 532 | 532 | 532 | -6 (-1.12%) | 5,600 |
| 11 May 2012 | JPY | 522 | 540 | 522 | 538 | 538 | +16 (+3.07%) | 10,300 |
| 10 May 2012 | JPY | 535 | 544 | 516 | 522 | 522 | -8 (-1.51%) | 20,100 |
| 9 May 2012 | JPY | 540 | 540 | 523 | 530 | 530 | -14 (-2.57%) | 23,300 |
| 8 May 2012 | JPY | 520 | 545 | 519 | 544 | 544 | +29 (+5.63%) | 81,900 |
| 7 May 2012 | JPY | 514 | 535 | 510 | 515 | 515 | +10 (+1.98%) | 35,100 |
| 2 May 2012 | JPY | 513 | 513 | 500 | 505 | 505 | +2 (+0.40%) | 1,600 |
| 1 May 2012 | JPY | 505 | 505 | 503 | 503 | 503 | -4 (-0.79%) | 2,300 |
| 27 Apr 2012 | JPY | 502 | 513 | 501 | 507 | 507 | +8 (+1.60%) | 2,300 |
| 26 Apr 2012 | JPY | 520 | 520 | 499 | 499 | 499 | -21 (-4.04%) | 8,900 |
| 25 Apr 2012 | JPY | 514 | 520 | 514 | 520 | 520 | +10 (+1.96%) | 200 |
| 24 Apr 2012 | JPY | 509 | 510 | 509 | 510 | 510 | -10 (-1.92%) | 500 |
| 23 Apr 2012 | JPY | 525 | 525 | 520 | 520 | 520 | +2 (+0.39%) | 1,000 |
| 20 Apr 2012 | JPY | 518 | 518 | 518 | 518 | 518 | +2 (+0.39%) | 2,000 |
| 19 Apr 2012 | JPY | 514 | 518 | 511 | 516 | 516 | -2 (-0.39%) | 700 |
