| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 736 | 756 | 736 | 753 | 753 | +17 (+2.31%) | 12,400 |
| 4 Jun 2012 | JPY | 742 | 755 | 736 | 736 | 736 | -29 (-3.79%) | 18,100 |
| 1 Jun 2012 | JPY | 767 | 795 | 765 | 765 | 765 | -17 (-2.17%) | 9,200 |
| 31 May 2012 | JPY | 776 | 789 | 770 | 782 | 782 | -10 (-1.26%) | 5,800 |
| 30 May 2012 | JPY | 809 | 809 | 778 | 792 | 792 | +1 (+0.13%) | 12,400 |
| 29 May 2012 | JPY | 773 | 795 | 771 | 791 | 791 | +21 (+2.73%) | 7,700 |
| 28 May 2012 | JPY | 793 | 793 | 761 | 770 | 770 | -31 (-3.87%) | 18,100 |
| 25 May 2012 | JPY | 811 | 813 | 791 | 801 | 801 | -6 (-0.74%) | 10,600 |
| 24 May 2012 | JPY | 801 | 807 | 785 | 807 | 807 | +12 (+1.51%) | 16,900 |
| 23 May 2012 | JPY | 812 | 816 | 788 | 795 | 795 | -20 (-2.45%) | 46,500 |
| 22 May 2012 | JPY | 810 | 869 | 810 | 815 | 815 | +50 (+6.54%) | 191,500 |
| 21 May 2012 | JPY | 765 | 765 | 765 | 765 | 765 | +100 (+15.04%) | 9,700 |
| 18 May 2012 | JPY | 665 | 669 | 658 | 665 | 665 | -15 (-2.21%) | 13,300 |
| 17 May 2012 | JPY | 642 | 690 | 642 | 680 | 680 | +30 (+4.62%) | 10,500 |
| 16 May 2012 | JPY | 664 | 664 | 650 | 650 | 650 | -14 (-2.11%) | 12,400 |
| 15 May 2012 | JPY | 661 | 664 | 640 | 664 | 664 | -26 (-3.77%) | 46,800 |
| 14 May 2012 | JPY | 700 | 710 | 690 | 690 | 690 | -38 (-5.22%) | 24,100 |
| 11 May 2012 | JPY | 754 | 754 | 728 | 728 | 728 | -18 (-2.41%) | 9,000 |
| 10 May 2012 | JPY | 745 | 748 | 742 | 746 | 746 | -5 (-0.67%) | 6,800 |
| 9 May 2012 | JPY | 761 | 765 | 748 | 751 | 751 | -14 (-1.83%) | 6,600 |
| 8 May 2012 | JPY | 747 | 774 | 747 | 765 | 765 | +14 (+1.86%) | 6,600 |
| 7 May 2012 | JPY | 790 | 790 | 745 | 751 | 751 | -39 (-4.94%) | 18,300 |
| 2 May 2012 | JPY | 802 | 802 | 790 | 790 | 790 | 0.0 (0.0%) | 13,300 |
| 1 May 2012 | JPY | 802 | 802 | 790 | 790 | 790 | -19 (-2.35%) | 13,300 |
| 27 Apr 2012 | JPY | 813 | 819 | 809 | 809 | 809 | -10 (-1.22%) | 11,500 |
| 26 Apr 2012 | JPY | 822 | 823 | 814 | 819 | 819 | -2 (-0.24%) | 6,900 |
| 25 Apr 2012 | JPY | 834 | 834 | 815 | 821 | 821 | +2 (+0.24%) | 6,500 |
| 24 Apr 2012 | JPY | 820 | 825 | 819 | 819 | 819 | -3 (-0.36%) | 3,500 |
| 23 Apr 2012 | JPY | 826 | 833 | 810 | 822 | 822 | -7 (-0.84%) | 12,500 |
| 20 Apr 2012 | JPY | 835 | 835 | 825 | 829 | 829 | -3 (-0.36%) | 4,700 |
