| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 472 | 481 | 466.6667 | 479.6667 | 479.6667 | +10.333 (+2.20%) | 4,235,700 |
| 4 Jun 2012 | JPY | 471 | 472 | 464.6667 | 469.3333 | 469.3333 | -15 (-3.10%) | 4,434,300 |
| 1 Jun 2012 | JPY | 471.3333 | 486 | 468.6667 | 484.3333 | 484.3333 | +3.667 (+0.76%) | 7,925,100 |
| 31 May 2012 | JPY | 484.3333 | 485.3333 | 479.3333 | 480.6667 | 480.6667 | -13.333 (-2.70%) | 6,999,900 |
| 30 May 2012 | JPY | 499 | 500 | 487 | 494 | 494 | -7.667 (-1.53%) | 4,368,600 |
| 29 May 2012 | JPY | 492.6667 | 502 | 487.3333 | 501.6667 | 501.6667 | +7 (+1.42%) | 3,394,500 |
| 28 May 2012 | JPY | 498 | 498 | 487.6667 | 494.6667 | 494.6667 | -4.667 (-0.93%) | 3,610,500 |
| 25 May 2012 | JPY | 501 | 505.6667 | 496.6667 | 499.3333 | 499.3333 | +2 (+0.40%) | 5,494,500 |
| 24 May 2012 | JPY | 491.3333 | 499.3333 | 487.6667 | 497.3333 | 497.3333 | +6.333 (+1.29%) | 4,557,000 |
| 23 May 2012 | JPY | 490 | 494 | 486.3333 | 491 | 491 | -1 (-0.20%) | 7,341,000 |
| 22 May 2012 | JPY | 490 | 493.3333 | 487.6667 | 492 | 492 | +2.667 (+0.54%) | 4,320,600 |
| 21 May 2012 | JPY | 496.6667 | 496.6667 | 477.6667 | 489.3333 | 489.3333 | +2.667 (+0.55%) | 5,484,600 |
| 18 May 2012 | JPY | 488.6667 | 492 | 484 | 486.6667 | 486.6667 | -13 (-2.60%) | 4,386,900 |
| 17 May 2012 | JPY | 491.3333 | 500.3333 | 484.3333 | 499.6667 | 499.6667 | +4.333 (+0.87%) | 4,534,500 |
| 16 May 2012 | JPY | 499.3333 | 501.3333 | 489.6667 | 495.3333 | 495.3333 | -4.333 (-0.87%) | 5,392,500 |
| 15 May 2012 | JPY | 501 | 508 | 493 | 499.6667 | 499.6667 | -3.333 (-0.66%) | 4,302,900 |
| 14 May 2012 | JPY | 501.6667 | 507.6667 | 496 | 503 | 503 | +2 (+0.40%) | 4,704,600 |
| 11 May 2012 | JPY | 509.6667 | 509.6667 | 500 | 501 | 501 | -9 (-1.76%) | 5,636,400 |
| 10 May 2012 | JPY | 504 | 512.3333 | 502.6667 | 510 | 510 | +7.667 (+1.53%) | 3,974,700 |
| 9 May 2012 | JPY | 506.3333 | 507.3333 | 500.3333 | 502.3333 | 502.3333 | -11 (-2.14%) | 5,572,200 |
| 8 May 2012 | JPY | 521 | 525 | 509 | 513.3333 | 513.3333 | -3.333 (-0.65%) | 5,984,700 |
| 7 May 2012 | JPY | 515 | 524 | 513.6667 | 516.6667 | 516.6667 | -20.667 (-3.85%) | 3,771,300 |
| 2 May 2012 | JPY | 543.6667 | 545.3333 | 537.3333 | 537.3333 | 537.3333 | +0.333 (+0.06%) | 3,532,800 |
| 1 May 2012 | JPY | 551.6667 | 551.6667 | 537 | 537 | 537 | -14.667 (-2.66%) | 300 |
| 27 Apr 2012 | JPY | 552.3333 | 567.6667 | 547 | 551.6667 | 551.6667 | -7.667 (-1.37%) | 5,905,800 |
| 26 Apr 2012 | JPY | 562.3333 | 563.6667 | 555.3333 | 559.3333 | 559.3333 | +5 (+0.90%) | 4,002,600 |
| 25 Apr 2012 | JPY | 556 | 562 | 548.6667 | 554.3333 | 554.3333 | +7.333 (+1.34%) | 4,392,000 |
| 24 Apr 2012 | JPY | 544 | 552 | 541.6667 | 547 | 547 | -2.333 (-0.42%) | 4,256,400 |
| 23 Apr 2012 | JPY | 555 | 561.6667 | 544.3333 | 549.3333 | 549.3333 | -3.333 (-0.60%) | 4,948,800 |
| 20 Apr 2012 | JPY | 561.6667 | 565 | 551 | 552.6667 | 552.6667 | -6.667 (-1.19%) | 3,912,600 |
