| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 585 | 585 | 581 | 583 | 583 | -1 (-0.17%) | 58,000 |
| 4 Jun 2012 | JPY | 580 | 584 | 580 | 584 | 584 | -5 (-0.85%) | 67,000 |
| 1 Jun 2012 | JPY | 592 | 592 | 587 | 589 | 589 | -4 (-0.67%) | 62,000 |
| 31 May 2012 | JPY | 581 | 594 | 581 | 593 | 593 | +10 (+1.72%) | 103,500 |
| 30 May 2012 | JPY | 577 | 583 | 577 | 583 | 583 | +8 (+1.39%) | 61,500 |
| 29 May 2012 | JPY | 572 | 575 | 572 | 575 | 575 | +5 (+0.88%) | 42,000 |
| 28 May 2012 | JPY | 571 | 574 | 570 | 570 | 570 | 0.0 (0.0%) | 31,500 |
| 25 May 2012 | JPY | 572 | 576 | 570 | 570 | 570 | -3 (-0.52%) | 51,500 |
| 24 May 2012 | JPY | 571 | 578 | 571 | 573 | 573 | +3 (+0.53%) | 66,000 |
| 23 May 2012 | JPY | 578 | 578 | 570 | 570 | 570 | -8 (-1.38%) | 69,000 |
| 22 May 2012 | JPY | 572 | 579 | 571 | 578 | 578 | +10 (+1.76%) | 72,000 |
| 21 May 2012 | JPY | 565 | 570 | 565 | 568 | 568 | +1 (+0.18%) | 69,500 |
| 18 May 2012 | JPY | 571 | 572 | 566 | 567 | 567 | -6 (-1.05%) | 132,000 |
| 17 May 2012 | JPY | 570 | 574 | 570 | 573 | 573 | +2 (+0.35%) | 66,500 |
| 16 May 2012 | JPY | 572 | 573 | 570 | 571 | 571 | -2 (-0.35%) | 88,500 |
| 15 May 2012 | JPY | 579 | 581 | 570 | 573 | 573 | -8 (-1.38%) | 128,000 |
| 14 May 2012 | JPY | 583 | 587 | 580 | 581 | 581 | -2 (-0.34%) | 71,500 |
| 11 May 2012 | JPY | 590 | 590 | 583 | 583 | 583 | -6 (-1.02%) | 60,000 |
| 10 May 2012 | JPY | 586 | 589 | 584 | 589 | 589 | +3 (+0.51%) | 65,000 |
| 9 May 2012 | JPY | 593 | 594 | 586 | 586 | 586 | -8 (-1.35%) | 94,500 |
| 8 May 2012 | JPY | 595 | 596 | 593 | 594 | 594 | 0.0 (0.0%) | 62,500 |
| 7 May 2012 | JPY | 590 | 596 | 590 | 594 | 594 | -2 (-0.34%) | 88,000 |
| 2 May 2012 | JPY | 594 | 596 | 590 | 596 | 596 | +6 (+1.02%) | 121,500 |
| 1 May 2012 | JPY | 587 | 590 | 584 | 590 | 590 | +3 (+0.51%) | 96,000 |
| 27 Apr 2012 | JPY | 591 | 593 | 587 | 587 | 587 | -4 (-0.68%) | 67,000 |
| 26 Apr 2012 | JPY | 589 | 592 | 589 | 591 | 591 | +2 (+0.34%) | 44,500 |
| 25 Apr 2012 | JPY | 586 | 589 | 586 | 589 | 589 | +4 (+0.68%) | 37,000 |
| 24 Apr 2012 | JPY | 588 | 590 | 585 | 585 | 585 | -4 (-0.68%) | 64,500 |
| 23 Apr 2012 | JPY | 594 | 595 | 589 | 589 | 589 | -4 (-0.67%) | 77,500 |
| 20 Apr 2012 | JPY | 590 | 594 | 590 | 593 | 593 | +3 (+0.51%) | 63,500 |
