| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2012 | JPY | 733 | 740 | 723 | 738 | 738 | +5 (+0.68%) | 90,000 |
| 13 Jun 2012 | JPY | 750 | 756 | 729 | 733 | 733 | -18 (-2.40%) | 200,000 |
| 12 Jun 2012 | JPY | 767 | 767 | 732 | 751 | 751 | -31 (-3.96%) | 209,000 |
| 11 Jun 2012 | JPY | 748 | 784 | 746 | 782 | 782 | +38 (+5.11%) | 238,000 |
| 8 Jun 2012 | JPY | 774 | 774 | 739 | 744 | 744 | -35 (-4.49%) | 273,000 |
| 7 Jun 2012 | JPY | 793 | 798 | 770 | 779 | 779 | +15 (+1.96%) | 158,000 |
| 6 Jun 2012 | JPY | 747 | 773 | 735 | 764 | 764 | +18 (+2.41%) | 225,000 |
| 5 Jun 2012 | JPY | 698 | 748 | 695 | 746 | 746 | +64 (+9.38%) | 531,000 |
| 4 Jun 2012 | JPY | 665 | 707 | 661 | 682 | 682 | -13 (-1.87%) | 479,000 |
| 1 Jun 2012 | JPY | 782 | 782 | 692 | 695 | 695 | -87 (-11.13%) | 491,000 |
| 31 May 2012 | JPY | 779 | 798 | 761 | 782 | 782 | -1 (-0.13%) | 626,000 |
| 30 May 2012 | JPY | 803 | 803 | 767 | 783 | 783 | -8 (-1.01%) | 220,000 |
| 29 May 2012 | JPY | 789 | 792 | 756 | 791 | 791 | +9 (+1.15%) | 185,000 |
| 28 May 2012 | JPY | 800 | 800 | 779 | 782 | 782 | -9 (-1.14%) | 125,000 |
| 25 May 2012 | JPY | 800 | 805 | 787 | 791 | 791 | -6 (-0.75%) | 162,000 |
| 24 May 2012 | JPY | 791 | 805 | 785 | 797 | 797 | -2 (-0.25%) | 171,000 |
| 23 May 2012 | JPY | 802 | 809 | 788 | 799 | 799 | -3 (-0.37%) | 236,000 |
| 22 May 2012 | JPY | 795 | 809 | 790 | 802 | 802 | +22 (+2.82%) | 173,000 |
| 21 May 2012 | JPY | 805 | 811 | 773 | 780 | 780 | -20 (-2.50%) | 146,000 |
| 18 May 2012 | JPY | 804 | 817 | 791 | 800 | 800 | -17 (-2.08%) | 309,000 |
| 17 May 2012 | JPY | 780 | 817 | 760 | 817 | 817 | +45 (+5.83%) | 336,000 |
| 16 May 2012 | JPY | 755 | 775 | 741 | 772 | 772 | +19 (+2.52%) | 275,000 |
| 15 May 2012 | JPY | 774 | 775 | 740 | 753 | 753 | -40 (-5.04%) | 288,000 |
| 14 May 2012 | JPY | 800 | 801 | 775 | 793 | 793 | +3 (+0.38%) | 227,000 |
| 11 May 2012 | JPY | 830 | 833 | 768 | 790 | 790 | -37 (-4.47%) | 464,000 |
| 10 May 2012 | JPY | 1,000 | 1,025 | 800 | 827 | 827 | -175 (-17.47%) | 1,175,000 |
| 9 May 2012 | JPY | 1,090 | 1,090 | 992 | 1,002 | 1,002 | -94 (-8.58%) | 270,000 |
| 8 May 2012 | JPY | 1,090 | 1,099 | 1,085 | 1,096 | 1,096 | +4 (+0.37%) | 94,000 |
| 7 May 2012 | JPY | 1,089 | 1,098 | 1,083 | 1,092 | 1,092 | -24 (-2.15%) | 119,000 |
| 2 May 2012 | JPY | 1,109 | 1,125 | 1,101 | 1,116 | 1,116 | +11 (+1.00%) | 77,000 |
