| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | JPY | 266 | 272 | 266 | 268 | 268 | +3 (+1.13%) | 600 |
| 4 Jun 2013 | JPY | 273 | 274 | 265 | 265 | 265 | -7 (-2.57%) | 4,200 |
| 3 Jun 2013 | JPY | 275 | 275 | 272 | 272 | 272 | -6 (-2.16%) | 1,500 |
| 31 May 2013 | JPY | 279 | 279 | 276 | 278 | 278 | +2 (+0.72%) | 1,800 |
| 30 May 2013 | JPY | 289 | 289 | 270 | 276 | 276 | -17 (-5.80%) | 9,200 |
| 29 May 2013 | JPY | 290 | 293 | 290 | 293 | 293 | +4 (+1.38%) | 900 |
| 28 May 2013 | JPY | 285 | 289 | 285 | 289 | 289 | +1 (+0.35%) | 1,400 |
| 27 May 2013 | JPY | 291 | 291 | 285 | 288 | 288 | -3 (-1.03%) | 3,000 |
| 24 May 2013 | JPY | 296 | 296 | 291 | 291 | 291 | -5 (-1.69%) | 4,100 |
| 23 May 2013 | JPY | 305 | 308 | 292 | 296 | 296 | -9 (-2.95%) | 23,500 |
| 22 May 2013 | JPY | 301 | 305 | 296 | 305 | 305 | 0.0 (0.0%) | 35,300 |
| 21 May 2013 | JPY | 295 | 305 | 294 | 305 | 305 | +11 (+3.74%) | 24,700 |
| 20 May 2013 | JPY | 288 | 294 | 286 | 294 | 294 | +7 (+2.44%) | 12,600 |
| 17 May 2013 | JPY | 280 | 287 | 279 | 287 | 287 | +1 (+0.35%) | 11,800 |
| 16 May 2013 | JPY | 305 | 305 | 281 | 286 | 286 | -13 (-4.35%) | 29,500 |
| 15 May 2013 | JPY | 300 | 305 | 296 | 299 | 299 | +3 (+1.01%) | 29,300 |
| 14 May 2013 | JPY | 298 | 298 | 292 | 296 | 296 | +3 (+1.02%) | 5,300 |
| 13 May 2013 | JPY | 295 | 300 | 280 | 293 | 293 | -2 (-0.68%) | 48,700 |
| 10 May 2013 | JPY | 293 | 295 | 292 | 295 | 295 | +3 (+1.03%) | 9,700 |
| 9 May 2013 | JPY | 290 | 293 | 287 | 292 | 292 | +6 (+2.10%) | 5,100 |
| 8 May 2013 | JPY | 280 | 295 | 280 | 286 | 286 | +2 (+0.70%) | 14,800 |
| 7 May 2013 | JPY | 281 | 284 | 278 | 284 | 284 | +4 (+1.43%) | 6,200 |
| 2 May 2013 | JPY | 284 | 284 | 275 | 280 | 280 | -3 (-1.06%) | 12,300 |
| 1 May 2013 | JPY | 283 | 283 | 282 | 283 | 283 | -3 (-1.05%) | 5,800 |
| 30 Apr 2013 | JPY | 286 | 287 | 277 | 286 | 286 | +1 (+0.35%) | 15,000 |
| 26 Apr 2013 | JPY | 290 | 290 | 284 | 285 | 285 | -4 (-1.38%) | 5,100 |
| 25 Apr 2013 | JPY | 286 | 289 | 284 | 289 | 289 | +5 (+1.76%) | 7,100 |
| 24 Apr 2013 | JPY | 290 | 293 | 281 | 284 | 284 | -7 (-2.41%) | 15,600 |
| 23 Apr 2013 | JPY | 287 | 293 | 286 | 291 | 291 | +2 (+0.69%) | 13,200 |
| 22 Apr 2013 | JPY | 286 | 290 | 284 | 289 | 289 | +5 (+1.76%) | 16,800 |
