| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2013 | JPY | 907 | 928 | 901 | 905 | 905 | -7 (-0.77%) | 316,500 |
| 27 May 2013 | JPY | 938 | 938 | 903 | 912 | 912 | -30 (-3.18%) | 345,500 |
| 24 May 2013 | JPY | 937 | 959 | 927 | 942 | 942 | +5 (+0.53%) | 387,500 |
| 23 May 2013 | JPY | 969 | 970 | 937 | 937 | 937 | -33 (-3.40%) | 380,000 |
| 22 May 2013 | JPY | 974 | 975 | 970 | 970 | 970 | -4 (-0.41%) | 137,000 |
| 21 May 2013 | JPY | 984 | 984 | 972 | 974 | 974 | -8 (-0.81%) | 150,500 |
| 20 May 2013 | JPY | 986 | 987 | 976 | 982 | 982 | +3 (+0.31%) | 161,500 |
| 17 May 2013 | JPY | 957 | 983 | 953 | 979 | 979 | +15 (+1.56%) | 220,500 |
| 16 May 2013 | JPY | 980 | 980 | 951 | 964 | 964 | -13 (-1.33%) | 261,500 |
| 15 May 2013 | JPY | 983 | 988 | 975 | 977 | 977 | -6 (-0.61%) | 190,500 |
| 14 May 2013 | JPY | 988 | 989 | 979 | 983 | 983 | -6 (-0.61%) | 178,500 |
| 13 May 2013 | JPY | 987 | 993 | 976 | 989 | 989 | +4 (+0.41%) | 215,000 |
| 10 May 2013 | JPY | 996 | 997 | 985 | 985 | 985 | -5 (-0.51%) | 299,500 |
| 9 May 2013 | JPY | 991 | 997 | 990 | 990 | 990 | +4 (+0.41%) | 207,000 |
| 8 May 2013 | JPY | 995 | 995 | 985 | 986 | 986 | -5 (-0.50%) | 175,500 |
| 7 May 2013 | JPY | 988 | 996 | 983 | 991 | 991 | +14 (+1.43%) | 256,500 |
| 2 May 2013 | JPY | 988 | 992 | 974 | 977 | 977 | -16 (-1.61%) | 284,000 |
| 1 May 2013 | JPY | 987 | 997 | 983 | 993 | 993 | +16 (+1.64%) | 265,500 |
| 30 Apr 2013 | JPY | 965 | 980 | 964 | 977 | 977 | +15 (+1.56%) | 291,000 |
| 26 Apr 2013 | JPY | 970 | 970 | 956 | 962 | 962 | -4 (-0.41%) | 223,000 |
| 25 Apr 2013 | JPY | 965 | 969 | 962 | 966 | 966 | +3 (+0.31%) | 161,500 |
| 24 Apr 2013 | JPY | 963 | 966 | 960 | 963 | 963 | +7 (+0.73%) | 104,500 |
| 23 Apr 2013 | JPY | 953 | 962 | 949 | 956 | 956 | +8 (+0.84%) | 177,500 |
| 22 Apr 2013 | JPY | 942 | 955 | 942 | 948 | 948 | +8 (+0.85%) | 141,500 |
| 19 Apr 2013 | JPY | 945 | 947 | 935 | 940 | 940 | -5 (-0.53%) | 187,500 |
| 18 Apr 2013 | JPY | 947 | 953 | 941 | 945 | 945 | -1 (-0.11%) | 156,500 |
| 17 Apr 2013 | JPY | 930 | 950 | 930 | 946 | 946 | +17 (+1.83%) | 195,500 |
| 16 Apr 2013 | JPY | 927 | 937 | 920 | 929 | 929 | -11 (-1.17%) | 244,000 |
| 15 Apr 2013 | JPY | 943 | 949 | 937 | 940 | 940 | -9 (-0.95%) | 148,000 |
| 12 Apr 2013 | JPY | 953 | 961 | 946 | 949 | 949 | -12 (-1.25%) | 200,000 |
