| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2012 | JPY | 844 | 844 | 824 | 829 | 829 | 0.0 (0.0%) | 20,500 |
| 15 Jun 2012 | JPY | 834 | 853 | 826 | 829 | 829 | +2 (+0.24%) | 22,100 |
| 14 Jun 2012 | JPY | 835 | 837 | 822 | 827 | 827 | -15 (-1.78%) | 15,300 |
| 13 Jun 2012 | JPY | 841 | 861 | 834 | 842 | 842 | +2 (+0.24%) | 23,800 |
| 12 Jun 2012 | JPY | 813 | 840 | 804 | 840 | 840 | +12 (+1.45%) | 20,100 |
| 11 Jun 2012 | JPY | 825 | 863 | 825 | 828 | 828 | -1 (-0.12%) | 24,600 |
| 8 Jun 2012 | JPY | 830 | 837 | 820 | 829 | 829 | -9 (-1.07%) | 32,900 |
| 7 Jun 2012 | JPY | 834 | 838 | 816 | 838 | 838 | +9 (+1.09%) | 24,600 |
| 6 Jun 2012 | JPY | 794 | 830 | 793 | 829 | 829 | +31 (+3.88%) | 21,700 |
| 5 Jun 2012 | JPY | 777 | 799 | 772 | 798 | 798 | +16 (+2.05%) | 12,700 |
| 4 Jun 2012 | JPY | 763 | 785 | 753 | 782 | 782 | -5 (-0.64%) | 32,200 |
| 1 Jun 2012 | JPY | 800 | 802 | 754 | 787 | 787 | -23 (-2.84%) | 32,900 |
| 31 May 2012 | JPY | 808 | 810 | 800 | 810 | 810 | -13 (-1.58%) | 20,800 |
| 30 May 2012 | JPY | 813 | 823 | 802 | 823 | 823 | +4 (+0.49%) | 16,700 |
| 29 May 2012 | JPY | 804 | 821 | 804 | 819 | 819 | +20 (+2.50%) | 37,100 |
| 28 May 2012 | JPY | 801 | 809 | 797 | 799 | 799 | -11 (-1.36%) | 12,600 |
| 25 May 2012 | JPY | 801 | 816 | 798 | 810 | 810 | -1 (-0.12%) | 20,000 |
| 24 May 2012 | JPY | 798 | 818 | 798 | 811 | 811 | 0.0 (0.0%) | 17,600 |
| 23 May 2012 | JPY | 834 | 834 | 810 | 811 | 811 | -23 (-2.76%) | 20,900 |
| 22 May 2012 | JPY | 830 | 839 | 815 | 834 | 834 | +9 (+1.09%) | 23,700 |
| 21 May 2012 | JPY | 804 | 828 | 804 | 825 | 825 | +22 (+2.74%) | 15,400 |
| 18 May 2012 | JPY | 798 | 803 | 786 | 803 | 803 | -7 (-0.86%) | 22,900 |
| 17 May 2012 | JPY | 817 | 817 | 797 | 810 | 810 | -7 (-0.86%) | 66,600 |
| 16 May 2012 | JPY | 809 | 832 | 807 | 817 | 817 | +8 (+0.99%) | 44,500 |
| 15 May 2012 | JPY | 868 | 868 | 802 | 809 | 809 | -59 (-6.80%) | 68,300 |
| 14 May 2012 | JPY | 866 | 886 | 865 | 868 | 868 | +24 (+2.84%) | 36,200 |
| 11 May 2012 | JPY | 870 | 890 | 841 | 844 | 844 | -26 (-2.99%) | 30,300 |
| 10 May 2012 | JPY | 871 | 875 | 863 | 870 | 870 | -8 (-0.91%) | 20,700 |
| 9 May 2012 | JPY | 878 | 890 | 877 | 878 | 878 | -15 (-1.68%) | 33,500 |
| 8 May 2012 | JPY | 879 | 893 | 874 | 893 | 893 | +10 (+1.13%) | 19,000 |
