| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2013 | JPY | 749 | 764 | 702 | 756 | 756 | +19 (+2.58%) | 220,500 |
| 27 May 2013 | JPY | 743 | 748 | 722 | 737 | 737 | -34 (-4.41%) | 223,000 |
| 24 May 2013 | JPY | 761 | 834 | 747 | 771 | 771 | +10 (+1.31%) | 188,500 |
| 23 May 2013 | JPY | 853 | 873 | 749 | 761 | 761 | -105 (-12.12%) | 591,000 |
| 22 May 2013 | JPY | 856 | 877 | 844 | 866 | 866 | +2 (+0.23%) | 115,000 |
| 21 May 2013 | JPY | 880 | 880 | 854 | 864 | 864 | -29 (-3.25%) | 145,500 |
| 20 May 2013 | JPY | 900 | 911 | 890 | 893 | 893 | +4 (+0.45%) | 168,000 |
| 17 May 2013 | JPY | 821 | 908 | 821 | 889 | 889 | +40 (+4.71%) | 410,500 |
| 16 May 2013 | JPY | 845 | 885 | 820 | 849 | 849 | -6 (-0.70%) | 405,500 |
| 15 May 2013 | JPY | 873 | 890 | 850 | 855 | 855 | -4 (-0.47%) | 300,000 |
| 14 May 2013 | JPY | 841 | 860 | 841 | 859 | 859 | +5 (+0.59%) | 127,000 |
| 13 May 2013 | JPY | 868 | 877 | 851 | 854 | 854 | -8 (-0.93%) | 117,000 |
| 10 May 2013 | JPY | 889 | 893 | 857 | 862 | 862 | -13 (-1.49%) | 151,000 |
| 9 May 2013 | JPY | 900 | 905 | 871 | 875 | 875 | -29 (-3.21%) | 124,500 |
| 8 May 2013 | JPY | 897 | 918 | 882 | 904 | 904 | -5 (-0.55%) | 177,000 |
| 7 May 2013 | JPY | 890 | 926 | 888 | 909 | 909 | +20 (+2.25%) | 325,500 |
| 2 May 2013 | JPY | 848 | 895 | 847 | 889 | 889 | +43 (+5.08%) | 382,500 |
| 1 May 2013 | JPY | 876 | 876 | 834 | 846 | 846 | -18 (-2.08%) | 249,000 |
| 30 Apr 2013 | JPY | 853 | 880 | 848 | 864 | 864 | +25 (+2.98%) | 299,000 |
| 26 Apr 2013 | JPY | 815 | 842 | 815 | 839 | 839 | +35 (+4.35%) | 482,000 |
| 25 Apr 2013 | JPY | 841 | 845 | 796 | 804 | 804 | -52 (-6.07%) | 550,000 |
| 24 Apr 2013 | JPY | 880 | 886 | 841 | 856 | 856 | -17 (-1.95%) | 282,000 |
| 23 Apr 2013 | JPY | 852 | 875 | 848 | 873 | 873 | +38 (+4.55%) | 270,000 |
| 22 Apr 2013 | JPY | 869 | 869 | 814 | 835 | 835 | +22 (+2.71%) | 323,500 |
| 19 Apr 2013 | JPY | 797 | 886 | 796 | 813 | 813 | +51 (+6.69%) | 585,000 |
| 18 Apr 2013 | JPY | 740 | 771 | 738 | 762 | 762 | +16 (+2.14%) | 205,500 |
| 17 Apr 2013 | JPY | 764 | 774 | 742 | 746 | 746 | +33 (+4.63%) | 300,000 |
| 16 Apr 2013 | JPY | 700 | 723 | 696 | 713 | 713 | -7 (-0.97%) | 193,000 |
| 15 Apr 2013 | JPY | 706 | 736 | 696 | 720 | 720 | +27 (+3.90%) | 277,000 |
| 12 Apr 2013 | JPY | 700 | 708 | 681 | 693 | 693 | -16 (-2.26%) | 209,000 |
