| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 554 | 559 | 550 | 550 | 550 | -6 (-1.08%) | 6,600 |
| 4 Jun 2012 | JPY | 559 | 560 | 554 | 556 | 556 | -4 (-0.71%) | 7,600 |
| 1 Jun 2012 | JPY | 562 | 562 | 560 | 560 | 560 | -2 (-0.36%) | 2,100 |
| 31 May 2012 | JPY | 556 | 565 | 556 | 562 | 562 | +4 (+0.72%) | 3,100 |
| 30 May 2012 | JPY | 557 | 560 | 557 | 558 | 558 | -3 (-0.53%) | 1,400 |
| 29 May 2012 | JPY | 566 | 566 | 560 | 561 | 561 | -5 (-0.88%) | 1,500 |
| 28 May 2012 | JPY | 568 | 568 | 566 | 566 | 566 | -3 (-0.53%) | 4,100 |
| 25 May 2012 | JPY | 567 | 569 | 565 | 569 | 569 | +4 (+0.71%) | 3,600 |
| 24 May 2012 | JPY | 564 | 570 | 562 | 565 | 565 | 0.0 (0.0%) | 2,500 |
| 23 May 2012 | JPY | 555 | 587 | 553 | 565 | 565 | +7 (+1.25%) | 13,300 |
| 22 May 2012 | JPY | 555 | 558 | 555 | 558 | 558 | +6 (+1.09%) | 3,100 |
| 21 May 2012 | JPY | 549 | 552 | 549 | 552 | 552 | +2 (+0.36%) | 2,700 |
| 18 May 2012 | JPY | 556 | 556 | 550 | 550 | 550 | -6 (-1.08%) | 4,400 |
| 17 May 2012 | JPY | 550 | 557 | 550 | 556 | 556 | 0.0 (0.0%) | 2,100 |
| 16 May 2012 | JPY | 555 | 556 | 551 | 556 | 556 | +5 (+0.91%) | 1,800 |
| 15 May 2012 | JPY | 555 | 557 | 550 | 551 | 551 | -6 (-1.08%) | 9,400 |
| 14 May 2012 | JPY | 556 | 560 | 556 | 557 | 557 | -2 (-0.36%) | 6,400 |
| 11 May 2012 | JPY | 558 | 562 | 558 | 559 | 559 | -2 (-0.36%) | 2,700 |
| 10 May 2012 | JPY | 557 | 561 | 556 | 561 | 561 | 0.0 (0.0%) | 4,000 |
| 9 May 2012 | JPY | 559 | 561 | 557 | 561 | 561 | 0.0 (0.0%) | 10,500 |
| 8 May 2012 | JPY | 562 | 562 | 560 | 561 | 561 | -3 (-0.53%) | 4,900 |
| 7 May 2012 | JPY | 564 | 570 | 562 | 564 | 564 | 0.0 (0.0%) | 6,600 |
| 2 May 2012 | JPY | 562 | 566 | 562 | 564 | 564 | +1 (+0.18%) | 7,400 |
| 1 May 2012 | JPY | 561 | 566 | 561 | 563 | 563 | -6 (-1.05%) | 4,800 |
| 27 Apr 2012 | JPY | 569 | 570 | 563 | 569 | 569 | +7 (+1.25%) | 10,800 |
| 26 Apr 2012 | JPY | 561 | 571 | 561 | 562 | 562 | +1 (+0.18%) | 17,600 |
| 25 Apr 2012 | JPY | 556 | 568 | 556 | 561 | 561 | -26 (-4.43%) | 90,900 |
| 24 Apr 2012 | JPY | 591 | 595 | 586 | 587 | 587 | -8 (-1.34%) | 133,500 |
| 23 Apr 2012 | JPY | 593 | 595 | 592 | 595 | 595 | +2 (+0.34%) | 26,000 |
| 20 Apr 2012 | JPY | 593 | 595 | 592 | 593 | 593 | 0.0 (0.0%) | 14,800 |
