| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2013 | JPY | 303 | 307 | 287 | 300 | 300 | -10 (-3.23%) | 40,000 |
| 27 May 2013 | JPY | 315 | 316 | 310 | 310 | 310 | -5 (-1.59%) | 28,000 |
| 24 May 2013 | JPY | 312 | 318 | 310 | 315 | 315 | -3 (-0.94%) | 38,000 |
| 23 May 2013 | JPY | 327 | 327 | 318 | 318 | 318 | -9 (-2.75%) | 28,000 |
| 22 May 2013 | JPY | 329 | 330 | 326 | 327 | 327 | -1 (-0.30%) | 27,000 |
| 21 May 2013 | JPY | 328 | 328 | 325 | 328 | 328 | +1 (+0.31%) | 19,000 |
| 20 May 2013 | JPY | 325 | 330 | 325 | 327 | 327 | +4 (+1.24%) | 25,000 |
| 17 May 2013 | JPY | 320 | 324 | 318 | 323 | 323 | +1 (+0.31%) | 25,000 |
| 16 May 2013 | JPY | 324 | 324 | 317 | 322 | 322 | -4 (-1.23%) | 21,000 |
| 15 May 2013 | JPY | 335 | 336 | 323 | 326 | 326 | -7 (-2.10%) | 46,000 |
| 14 May 2013 | JPY | 331 | 338 | 331 | 333 | 333 | +1 (+0.30%) | 30,000 |
| 13 May 2013 | JPY | 330 | 335 | 330 | 332 | 332 | +8 (+2.47%) | 33,000 |
| 10 May 2013 | JPY | 328 | 330 | 324 | 324 | 324 | -3 (-0.92%) | 20,000 |
| 9 May 2013 | JPY | 330 | 330 | 327 | 327 | 327 | -3 (-0.91%) | 10,000 |
| 8 May 2013 | JPY | 325 | 336 | 318 | 330 | 330 | +11 (+3.45%) | 66,000 |
| 7 May 2013 | JPY | 317 | 320 | 317 | 319 | 319 | +3 (+0.95%) | 36,000 |
| 2 May 2013 | JPY | 312 | 316 | 310 | 316 | 316 | 0.0 (0.0%) | 14,000 |
| 1 May 2013 | JPY | 317 | 317 | 316 | 316 | 316 | -1 (-0.32%) | 9,000 |
| 30 Apr 2013 | JPY | 319 | 319 | 315 | 317 | 317 | -1 (-0.31%) | 6,000 |
| 26 Apr 2013 | JPY | 318 | 319 | 316 | 318 | 318 | -2 (-0.63%) | 17,000 |
| 25 Apr 2013 | JPY | 320 | 320 | 317 | 320 | 320 | +2 (+0.63%) | 20,000 |
| 24 Apr 2013 | JPY | 313 | 319 | 313 | 318 | 318 | +5 (+1.60%) | 24,000 |
| 23 Apr 2013 | JPY | 314 | 314 | 310 | 313 | 313 | +4 (+1.29%) | 27,000 |
| 22 Apr 2013 | JPY | 308 | 313 | 308 | 309 | 309 | +5 (+1.64%) | 69,000 |
| 19 Apr 2013 | JPY | 310 | 310 | 302 | 304 | 304 | -4 (-1.30%) | 51,000 |
| 18 Apr 2013 | JPY | 309 | 309 | 308 | 308 | 308 | -1 (-0.32%) | 13,000 |
| 17 Apr 2013 | JPY | 309 | 310 | 309 | 309 | 309 | +1 (+0.32%) | 14,000 |
| 16 Apr 2013 | JPY | 310 | 310 | 302 | 308 | 308 | -3 (-0.96%) | 28,000 |
| 15 Apr 2013 | JPY | 310 | 313 | 308 | 311 | 311 | +7 (+2.30%) | 47,000 |
| 12 Apr 2013 | JPY | 303 | 305 | 301 | 304 | 304 | -1 (-0.33%) | 15,000 |
