| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2012 | JPY | 743 | 759 | 736 | 752 | 752 | -2 (-0.27%) | 1,533,900 |
| 11 Jun 2012 | JPY | 752 | 760 | 750 | 754 | 754 | +10 (+1.34%) | 1,478,500 |
| 8 Jun 2012 | JPY | 752 | 752 | 740 | 744 | 744 | -1 (-0.13%) | 4,565,300 |
| 7 Jun 2012 | JPY | 721 | 750 | 721 | 745 | 745 | +27 (+3.76%) | 2,549,700 |
| 6 Jun 2012 | JPY | 689 | 721 | 687 | 718 | 718 | +38 (+5.59%) | 2,208,500 |
| 5 Jun 2012 | JPY | 659 | 683 | 653 | 680 | 680 | +23 (+3.50%) | 2,000,000 |
| 4 Jun 2012 | JPY | 644 | 661 | 644 | 657 | 657 | +3 (+0.46%) | 2,136,500 |
| 1 Jun 2012 | JPY | 656 | 669 | 648 | 654 | 654 | -9 (-1.36%) | 1,392,300 |
| 31 May 2012 | JPY | 660 | 663 | 644 | 663 | 663 | -13 (-1.92%) | 2,030,700 |
| 30 May 2012 | JPY | 680 | 683 | 666 | 676 | 676 | -3 (-0.44%) | 869,700 |
| 29 May 2012 | JPY | 674 | 680 | 666 | 679 | 679 | +4 (+0.59%) | 723,900 |
| 28 May 2012 | JPY | 669 | 678 | 663 | 675 | 675 | +7 (+1.05%) | 943,200 |
| 25 May 2012 | JPY | 678 | 680 | 664 | 668 | 668 | 0.0 (0.0%) | 844,000 |
| 24 May 2012 | JPY | 666 | 678 | 660 | 668 | 668 | +3 (+0.45%) | 1,434,800 |
| 23 May 2012 | JPY | 679 | 686 | 662 | 665 | 665 | -18 (-2.64%) | 1,443,500 |
| 22 May 2012 | JPY | 683 | 692 | 679 | 683 | 683 | +10 (+1.49%) | 778,500 |
| 21 May 2012 | JPY | 678 | 687 | 669 | 673 | 673 | -4 (-0.59%) | 1,060,300 |
| 18 May 2012 | JPY | 678 | 683 | 673 | 677 | 677 | -16 (-2.31%) | 1,464,500 |
| 17 May 2012 | JPY | 692 | 698 | 680 | 693 | 693 | 0.0 (0.0%) | 1,460,900 |
| 16 May 2012 | JPY | 725 | 725 | 679 | 693 | 693 | -36 (-4.94%) | 2,144,100 |
| 15 May 2012 | JPY | 706 | 729 | 697 | 729 | 729 | -1 (-0.14%) | 1,986,600 |
| 14 May 2012 | JPY | 736 | 747 | 725 | 730 | 730 | -6 (-0.82%) | 1,274,400 |
| 11 May 2012 | JPY | 745 | 746 | 733 | 736 | 736 | -9 (-1.21%) | 1,417,900 |
| 10 May 2012 | JPY | 733 | 750 | 725 | 745 | 745 | -2 (-0.27%) | 996,500 |
| 9 May 2012 | JPY | 760 | 764 | 746 | 747 | 747 | -18 (-2.35%) | 976,200 |
| 8 May 2012 | JPY | 759 | 767 | 756 | 765 | 765 | +16 (+2.14%) | 1,286,200 |
| 7 May 2012 | JPY | 751 | 758 | 746 | 749 | 749 | -24 (-3.10%) | 847,300 |
| 2 May 2012 | JPY | 769 | 779 | 761 | 773 | 773 | +1 (+0.13%) | 985,000 |
| 1 May 2012 | JPY | 772 | 772 | 772 | 772 | 772 | 0.0 (0.0%) | 0 |
| 27 Apr 2012 | JPY | 782 | 785 | 766 | 772 | 772 | -5 (-0.64%) | 1,314,500 |
