| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2012 | JPY | 472.5 | 479.5 | 465 | 468 | 468 | -12 (-2.50%) | 279,800 |
| 14 Jun 2012 | JPY | 479.5 | 481.5 | 465.5 | 480 | 480 | -7 (-1.44%) | 271,800 |
| 13 Jun 2012 | JPY | 484.5 | 490.5 | 480 | 487 | 487 | +7 (+1.46%) | 92,200 |
| 12 Jun 2012 | JPY | 481.5 | 483.5 | 473 | 480 | 480 | -9 (-1.84%) | 158,600 |
| 11 Jun 2012 | JPY | 485 | 494.5 | 481 | 489 | 489 | +12 (+2.52%) | 138,600 |
| 8 Jun 2012 | JPY | 495 | 497 | 473.5 | 477 | 477 | -20 (-4.02%) | 132,800 |
| 7 Jun 2012 | JPY | 488.5 | 497 | 488.5 | 497 | 497 | +8.5 (+1.74%) | 158,600 |
| 6 Jun 2012 | JPY | 475 | 497 | 474 | 488.5 | 488.5 | +13 (+2.73%) | 166,000 |
| 5 Jun 2012 | JPY | 470 | 480 | 459.5 | 475.5 | 475.5 | +6 (+1.28%) | 124,000 |
| 4 Jun 2012 | JPY | 467.5 | 471.5 | 463 | 469.5 | 469.5 | -3 (-0.63%) | 61,000 |
| 1 Jun 2012 | JPY | 490 | 493.5 | 471 | 472.5 | 472.5 | -20.5 (-4.16%) | 198,200 |
| 31 May 2012 | JPY | 489 | 496 | 482.5 | 493 | 493 | -7 (-1.40%) | 129,200 |
| 30 May 2012 | JPY | 496.5 | 503.5 | 487.5 | 500 | 500 | +3.5 (+0.70%) | 115,000 |
| 29 May 2012 | JPY | 505 | 505 | 486 | 496.5 | 496.5 | -9.5 (-1.88%) | 201,400 |
| 28 May 2012 | JPY | 496.5 | 510 | 496 | 506 | 506 | +9.5 (+1.91%) | 86,600 |
| 25 May 2012 | JPY | 515 | 515 | 490.5 | 496.5 | 496.5 | -6.5 (-1.29%) | 167,600 |
| 24 May 2012 | JPY | 503.5 | 516.5 | 498 | 503 | 503 | -7.5 (-1.47%) | 103,600 |
| 23 May 2012 | JPY | 517 | 524 | 506 | 510.5 | 510.5 | -6 (-1.16%) | 193,800 |
| 22 May 2012 | JPY | 529.5 | 529.5 | 513 | 516.5 | 516.5 | +1.5 (+0.29%) | 215,800 |
| 21 May 2012 | JPY | 514.5 | 529.5 | 510.5 | 515 | 515 | -7 (-1.34%) | 267,800 |
| 18 May 2012 | JPY | 524.5 | 534.5 | 517 | 522 | 522 | -29 (-5.26%) | 221,200 |
| 17 May 2012 | JPY | 568 | 573 | 541.5 | 551 | 551 | -31.5 (-5.41%) | 266,600 |
| 16 May 2012 | JPY | 595.5 | 599.5 | 580.5 | 582.5 | 582.5 | -11.5 (-1.94%) | 64,600 |
| 15 May 2012 | JPY | 612.5 | 615 | 593 | 594 | 594 | -18 (-2.94%) | 146,200 |
| 14 May 2012 | JPY | 610 | 624 | 607.5 | 612 | 612 | -7.5 (-1.21%) | 163,200 |
| 11 May 2012 | JPY | 616.5 | 625 | 612 | 619.5 | 619.5 | +4.5 (+0.73%) | 107,600 |
| 10 May 2012 | JPY | 602 | 617.5 | 599.5 | 615 | 615 | +10 (+1.65%) | 34,200 |
| 9 May 2012 | JPY | 613 | 618 | 601.5 | 605 | 605 | -14.5 (-2.34%) | 103,600 |
| 8 May 2012 | JPY | 615.5 | 629.5 | 600 | 619.5 | 619.5 | +9.5 (+1.56%) | 66,200 |
| 7 May 2012 | JPY | 609 | 624 | 609 | 610 | 610 | -14 (-2.24%) | 92,000 |
