| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2012 | JPY | 543 | 547 | 537 | 543 | 543 | +4 (+0.74%) | 123,500 |
| 18 Apr 2012 | JPY | 551 | 551 | 539 | 539 | 539 | -7 (-1.28%) | 181,500 |
| 17 Apr 2012 | JPY | 537 | 548 | 532 | 546 | 546 | +13 (+2.44%) | 94,100 |
| 16 Apr 2012 | JPY | 543 | 548 | 532 | 533 | 533 | -19 (-3.44%) | 79,100 |
| 13 Apr 2012 | JPY | 570 | 574 | 549 | 552 | 552 | -6 (-1.08%) | 105,800 |
| 12 Apr 2012 | JPY | 553 | 560 | 544 | 558 | 558 | +15 (+2.76%) | 157,100 |
| 11 Apr 2012 | JPY | 530 | 547 | 525 | 543 | 543 | +9 (+1.69%) | 180,800 |
| 10 Apr 2012 | JPY | 532 | 542 | 520 | 534 | 534 | 0.0 (0.0%) | 187,700 |
| 9 Apr 2012 | JPY | 531 | 538 | 531 | 534 | 534 | -6 (-1.11%) | 104,100 |
| 6 Apr 2012 | JPY | 543 | 551 | 535 | 540 | 540 | -13 (-2.35%) | 107,800 |
| 5 Apr 2012 | JPY | 545 | 559 | 543 | 553 | 553 | +2 (+0.36%) | 125,600 |
| 4 Apr 2012 | JPY | 556 | 572 | 546 | 551 | 551 | -7 (-1.25%) | 180,600 |
| 3 Apr 2012 | JPY | 562 | 568 | 553 | 558 | 558 | -8 (-1.41%) | 126,600 |
| 2 Apr 2012 | JPY | 576 | 578 | 562 | 566 | 566 | -8 (-1.39%) | 174,700 |
| 30 Mar 2012 | JPY | 570 | 580 | 570 | 574 | 574 | +3 (+0.53%) | 129,400 |
| 29 Mar 2012 | JPY | 579 | 581 | 565 | 571 | 571 | -13 (-2.23%) | 197,000 |
| 28 Mar 2012 | JPY | 581 | 584 | 579 | 584 | 584 | -4 (-0.68%) | 253,000 |
| 27 Mar 2012 | JPY | 586 | 590 | 584 | 588 | 588 | +11 (+1.91%) | 193,300 |
| 26 Mar 2012 | JPY | 585 | 586 | 577 | 577 | 577 | -4 (-0.69%) | 145,500 |
| 23 Mar 2012 | JPY | 578 | 586 | 575 | 581 | 581 | +3 (+0.52%) | 193,600 |
| 22 Mar 2012 | JPY | 578 | 588 | 572 | 578 | 578 | -2 (-0.34%) | 215,700 |
| 21 Mar 2012 | JPY | 590 | 594 | 577 | 580 | 580 | -15 (-2.52%) | 443,200 |
| 19 Mar 2012 | JPY | 592 | 600 | 591 | 595 | 595 | +1 (+0.17%) | 193,000 |
| 16 Mar 2012 | JPY | 597 | 603 | 588 | 594 | 594 | +2 (+0.34%) | 296,100 |
| 15 Mar 2012 | JPY | 576 | 595 | 576 | 592 | 592 | +15 (+2.60%) | 193,600 |
| 14 Mar 2012 | JPY | 573 | 584 | 571 | 577 | 577 | +16 (+2.85%) | 269,400 |
| 13 Mar 2012 | JPY | 565 | 571 | 561 | 561 | 561 | -4 (-0.71%) | 172,000 |
| 12 Mar 2012 | JPY | 570 | 570 | 565 | 565 | 565 | +2 (+0.36%) | 114,100 |
| 9 Mar 2012 | JPY | 565 | 570 | 561 | 563 | 563 | +3 (+0.54%) | 271,500 |
| 8 Mar 2012 | JPY | 553 | 562 | 553 | 560 | 560 | +7 (+1.27%) | 231,700 |
