| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2012 | JPY | 512.5 | 535 | 505 | 520 | 520 | +14 (+2.77%) | 39,000 |
| 8 Jun 2012 | JPY | 520 | 520.5 | 502.5 | 506 | 506 | -14.5 (-2.79%) | 34,000 |
| 7 Jun 2012 | JPY | 539 | 539 | 515 | 520.5 | 520.5 | +10 (+1.96%) | 45,000 |
| 6 Jun 2012 | JPY | 520 | 530 | 510 | 510.5 | 510.5 | +10 (+2.00%) | 54,000 |
| 5 Jun 2012 | JPY | 502.5 | 510 | 490.5 | 500.5 | 500.5 | -2 (-0.40%) | 45,600 |
| 4 Jun 2012 | JPY | 530 | 530 | 495 | 502.5 | 502.5 | -47 (-8.55%) | 73,000 |
| 1 Jun 2012 | JPY | 558 | 575 | 541 | 549.5 | 549.5 | -53.5 (-8.87%) | 91,400 |
| 31 May 2012 | JPY | 567.5 | 674.5 | 560 | 603 | 603 | +62.5 (+11.56%) | 307,800 |
| 30 May 2012 | JPY | 466.5 | 540.5 | 465 | 540.5 | 540.5 | +75 (+16.11%) | 74,000 |
| 29 May 2012 | JPY | 453.5 | 485 | 443.5 | 465.5 | 465.5 | -10.5 (-2.21%) | 147,200 |
| 28 May 2012 | JPY | 522 | 522.5 | 467.5 | 476 | 476 | -41.5 (-8.02%) | 59,400 |
| 25 May 2012 | JPY | 521 | 521 | 515.5 | 517.5 | 517.5 | +5 (+0.98%) | 11,400 |
| 24 May 2012 | JPY | 526 | 529 | 507.5 | 512.5 | 512.5 | -5 (-0.97%) | 28,000 |
| 23 May 2012 | JPY | 557.5 | 557.5 | 512.5 | 517.5 | 517.5 | -47 (-8.33%) | 52,400 |
| 22 May 2012 | JPY | 579.5 | 580 | 551 | 564.5 | 564.5 | +12 (+2.17%) | 52,200 |
| 21 May 2012 | JPY | 538 | 582 | 538 | 552.5 | 552.5 | +3 (+0.55%) | 68,600 |
| 18 May 2012 | JPY | 517.5 | 549.5 | 506.5 | 549.5 | 549.5 | -13 (-2.31%) | 160,800 |
| 17 May 2012 | JPY | 605 | 605 | 510.5 | 562.5 | 562.5 | -40 (-6.64%) | 268,800 |
| 16 May 2012 | JPY | 670 | 670 | 601 | 602.5 | 602.5 | -70.5 (-10.48%) | 77,600 |
| 15 May 2012 | JPY | 700 | 700.5 | 635 | 673 | 673 | -69 (-9.30%) | 104,400 |
| 14 May 2012 | JPY | 758 | 758 | 740.5 | 742 | 742 | -29 (-3.76%) | 43,800 |
| 11 May 2012 | JPY | 755 | 779 | 750 | 771 | 771 | +17.5 (+2.32%) | 49,800 |
| 10 May 2012 | JPY | 743.5 | 799 | 743.5 | 753.5 | 753.5 | -1.5 (-0.20%) | 40,000 |
| 9 May 2012 | JPY | 788.5 | 802.5 | 742.5 | 755 | 755 | -37.5 (-4.73%) | 57,400 |
| 8 May 2012 | JPY | 807.5 | 809 | 791 | 792.5 | 792.5 | -32.5 (-3.94%) | 71,600 |
| 7 May 2012 | JPY | 835 | 848.5 | 825 | 825 | 825 | -30 (-3.51%) | 29,200 |
| 2 May 2012 | JPY | 840 | 855 | 840 | 855 | 855 | +18.5 (+2.21%) | 14,000 |
| 1 May 2012 | JPY | 836.5 | 836.5 | 836.5 | 836.5 | 836.5 | 0.0 (0.0%) | 0 |
| 27 Apr 2012 | JPY | 839.5 | 849.5 | 834.5 | 836.5 | 836.5 | -3 (-0.36%) | 23,600 |
| 26 Apr 2012 | JPY | 854.5 | 862 | 839.5 | 839.5 | 839.5 | -15 (-1.76%) | 36,800 |
