| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 433 | 441 | 430 | 440 | 440 | +10 (+2.33%) | 75,600 |
| 4 Jun 2012 | JPY | 430 | 435 | 423 | 430 | 430 | -6 (-1.38%) | 99,800 |
| 1 Jun 2012 | JPY | 447 | 448 | 432 | 436 | 436 | -17 (-3.75%) | 80,700 |
| 31 May 2012 | JPY | 444 | 453 | 441 | 453 | 453 | +2 (+0.44%) | 66,400 |
| 30 May 2012 | JPY | 452 | 452 | 441 | 451 | 451 | 0.0 (0.0%) | 70,500 |
| 29 May 2012 | JPY | 437 | 451 | 432 | 451 | 451 | +14 (+3.20%) | 80,400 |
| 28 May 2012 | JPY | 442 | 446 | 435 | 437 | 437 | -8 (-1.80%) | 53,800 |
| 25 May 2012 | JPY | 454 | 454 | 442 | 445 | 445 | -9 (-1.98%) | 77,900 |
| 24 May 2012 | JPY | 454 | 458 | 450 | 454 | 454 | -4 (-0.87%) | 89,500 |
| 23 May 2012 | JPY | 461 | 467 | 455 | 458 | 458 | -3 (-0.65%) | 115,300 |
| 22 May 2012 | JPY | 457 | 464 | 455 | 461 | 461 | +4 (+0.88%) | 80,900 |
| 21 May 2012 | JPY | 457 | 464 | 455 | 457 | 457 | -7 (-1.51%) | 72,500 |
| 18 May 2012 | JPY | 469 | 469 | 453 | 464 | 464 | -17 (-3.53%) | 148,100 |
| 17 May 2012 | JPY | 462 | 482 | 462 | 481 | 481 | +21 (+4.57%) | 80,000 |
| 16 May 2012 | JPY | 475 | 476 | 456 | 460 | 460 | -18 (-3.77%) | 97,800 |
| 15 May 2012 | JPY | 465 | 479 | 457 | 478 | 478 | +9 (+1.92%) | 149,100 |
| 14 May 2012 | JPY | 495 | 497 | 463 | 469 | 469 | -22 (-4.48%) | 142,300 |
| 11 May 2012 | JPY | 503 | 506 | 491 | 491 | 491 | -14 (-2.77%) | 80,100 |
| 10 May 2012 | JPY | 510 | 513 | 504 | 505 | 505 | -7 (-1.37%) | 80,100 |
| 9 May 2012 | JPY | 515 | 521 | 510 | 512 | 512 | -6 (-1.16%) | 73,600 |
| 8 May 2012 | JPY | 516 | 523 | 515 | 518 | 518 | +1 (+0.19%) | 78,800 |
| 7 May 2012 | JPY | 516 | 526 | 512 | 517 | 517 | -14 (-2.64%) | 98,800 |
| 2 May 2012 | JPY | 522 | 536 | 518 | 531 | 531 | +10 (+1.92%) | 76,500 |
| 1 May 2012 | JPY | 524 | 530 | 520 | 521 | 521 | -6 (-1.14%) | 76,400 |
| 27 Apr 2012 | JPY | 537 | 542 | 525 | 527 | 527 | -11 (-2.04%) | 99,200 |
| 26 Apr 2012 | JPY | 548 | 549 | 536 | 538 | 538 | -8 (-1.47%) | 53,900 |
| 25 Apr 2012 | JPY | 546 | 547 | 537 | 546 | 546 | +9 (+1.68%) | 79,100 |
| 24 Apr 2012 | JPY | 532 | 539 | 527 | 537 | 537 | -1 (-0.19%) | 85,900 |
| 23 Apr 2012 | JPY | 543 | 554 | 534 | 538 | 538 | -9 (-1.65%) | 142,400 |
| 20 Apr 2012 | JPY | 542 | 549 | 539 | 547 | 547 | +4 (+0.74%) | 52,600 |
