| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2012 | JPY | 506 | 528 | 506 | 520 | 520 | +14 (+2.77%) | 9,300 |
| 15 Jun 2012 | JPY | 512 | 518 | 503 | 506 | 506 | +2 (+0.40%) | 4,700 |
| 14 Jun 2012 | JPY | 507 | 512 | 500 | 504 | 504 | -7 (-1.37%) | 4,700 |
| 13 Jun 2012 | JPY | 515 | 515 | 493 | 511 | 511 | -7 (-1.35%) | 7,600 |
| 12 Jun 2012 | JPY | 505 | 520 | 495 | 518 | 518 | +5 (+0.97%) | 5,100 |
| 11 Jun 2012 | JPY | 529 | 529 | 511 | 513 | 513 | -6 (-1.16%) | 21,000 |
| 8 Jun 2012 | JPY | 510 | 519 | 506 | 519 | 519 | +7 (+1.37%) | 49,500 |
| 7 Jun 2012 | JPY | 494 | 512 | 490 | 512 | 512 | +17 (+3.43%) | 22,600 |
| 6 Jun 2012 | JPY | 473 | 495 | 473 | 495 | 495 | +14 (+2.91%) | 15,700 |
| 5 Jun 2012 | JPY | 480 | 481 | 472 | 481 | 481 | +1 (+0.21%) | 8,600 |
| 4 Jun 2012 | JPY | 475 | 480 | 460 | 480 | 480 | -2 (-0.41%) | 14,300 |
| 1 Jun 2012 | JPY | 489 | 496 | 481 | 482 | 482 | -15 (-3.02%) | 13,700 |
| 31 May 2012 | JPY | 452 | 497 | 450 | 497 | 497 | +37 (+8.04%) | 24,400 |
| 30 May 2012 | JPY | 454 | 460 | 446 | 460 | 460 | 0.0 (0.0%) | 24,000 |
| 29 May 2012 | JPY | 454 | 461 | 452 | 460 | 460 | +5 (+1.10%) | 9,100 |
| 28 May 2012 | JPY | 463 | 463 | 455 | 455 | 455 | -7 (-1.52%) | 6,700 |
| 25 May 2012 | JPY | 466 | 466 | 453 | 462 | 462 | -5 (-1.07%) | 14,500 |
| 24 May 2012 | JPY | 453 | 467 | 453 | 467 | 467 | +12 (+2.64%) | 10,600 |
| 23 May 2012 | JPY | 465 | 467 | 454 | 455 | 455 | -10 (-2.15%) | 14,800 |
| 22 May 2012 | JPY | 481 | 481 | 465 | 465 | 465 | -19 (-3.93%) | 10,800 |
| 21 May 2012 | JPY | 457 | 484 | 453 | 484 | 484 | +20 (+4.31%) | 10,400 |
| 18 May 2012 | JPY | 458 | 464 | 450 | 464 | 464 | -1 (-0.22%) | 17,200 |
| 17 May 2012 | JPY | 455 | 471 | 450 | 465 | 465 | +3 (+0.65%) | 17,000 |
| 16 May 2012 | JPY | 469 | 469 | 452 | 462 | 462 | -11 (-2.33%) | 20,300 |
| 15 May 2012 | JPY | 479 | 479 | 471 | 473 | 473 | -9 (-1.87%) | 5,100 |
| 14 May 2012 | JPY | 499 | 507 | 482 | 482 | 482 | -17 (-3.41%) | 8,000 |
| 11 May 2012 | JPY | 527 | 536 | 499 | 499 | 499 | -25 (-4.77%) | 12,100 |
| 10 May 2012 | JPY | 527 | 530 | 516 | 524 | 524 | -2 (-0.38%) | 16,000 |
| 9 May 2012 | JPY | 523 | 530 | 521 | 526 | 526 | +1 (+0.19%) | 17,400 |
| 8 May 2012 | JPY | 530 | 530 | 523 | 525 | 525 | -1 (-0.19%) | 11,400 |
