| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 384.6667 | 398.6667 | 381.3333 | 396.6667 | 396.6667 | +14 (+3.66%) | 7,534,800 |
| 4 Jun 2012 | JPY | 384 | 388 | 381.6667 | 382.6667 | 382.6667 | -11.333 (-2.88%) | 5,649,900 |
| 1 Jun 2012 | JPY | 391.3333 | 401 | 388.3333 | 394 | 394 | -7.333 (-1.83%) | 9,262,800 |
| 31 May 2012 | JPY | 393.6667 | 401.3333 | 393.6667 | 401.3333 | 401.3333 | -5.333 (-1.31%) | 19,656,000 |
| 30 May 2012 | JPY | 413 | 413.6667 | 404.6667 | 406.6667 | 406.6667 | -11.333 (-2.71%) | 6,076,500 |
| 29 May 2012 | JPY | 412 | 418.6667 | 407.3333 | 418 | 418 | +3.333 (+0.80%) | 5,430,000 |
| 28 May 2012 | JPY | 421.3333 | 421.3333 | 410.3333 | 414.6667 | 414.6667 | -6.333 (-1.50%) | 4,712,400 |
| 25 May 2012 | JPY | 427.3333 | 427.3333 | 418 | 421 | 421 | -2.667 (-0.63%) | 7,070,100 |
| 24 May 2012 | JPY | 419.3333 | 427 | 416.6667 | 423.6667 | 423.6667 | +2.667 (+0.63%) | 7,033,800 |
| 23 May 2012 | JPY | 427 | 429 | 418.3333 | 421 | 421 | -7 (-1.64%) | 7,978,800 |
| 22 May 2012 | JPY | 434.6667 | 435 | 426.6667 | 428 | 428 | -3 (-0.70%) | 9,231,000 |
| 21 May 2012 | JPY | 427 | 435.6667 | 419.3333 | 431 | 431 | +14 (+3.36%) | 8,175,300 |
| 18 May 2012 | JPY | 423.6667 | 426.6667 | 414 | 417 | 417 | -17.333 (-3.99%) | 9,213,000 |
| 17 May 2012 | JPY | 426.6667 | 435.6667 | 424 | 434.3333 | 434.3333 | +4.667 (+1.09%) | 6,388,800 |
| 16 May 2012 | JPY | 434 | 437.3333 | 419.6667 | 429.6667 | 429.6667 | -9.333 (-2.13%) | 13,232,700 |
| 15 May 2012 | JPY | 438 | 443 | 431.3333 | 439 | 439 | -5.667 (-1.27%) | 6,871,500 |
| 14 May 2012 | JPY | 444 | 450 | 439.3333 | 444.6667 | 444.6667 | -1 (-0.22%) | 4,930,200 |
| 11 May 2012 | JPY | 459 | 459.3333 | 444.3333 | 445.6667 | 445.6667 | -17.333 (-3.74%) | 7,398,000 |
| 10 May 2012 | JPY | 452.6667 | 463.3333 | 451 | 463 | 463 | +11.667 (+2.58%) | 9,199,200 |
| 9 May 2012 | JPY | 457 | 457 | 449 | 451.3333 | 451.3333 | -11.667 (-2.52%) | 7,901,100 |
| 8 May 2012 | JPY | 465 | 466.6667 | 456.6667 | 463 | 463 | -3.667 (-0.79%) | 7,925,100 |
| 7 May 2012 | JPY | 467.3333 | 469.3333 | 461.3333 | 466.6667 | 466.6667 | -18.667 (-3.85%) | 8,482,500 |
| 2 May 2012 | JPY | 483 | 492.6667 | 480 | 485.3333 | 485.3333 | +6 (+1.25%) | 6,638,100 |
| 1 May 2012 | JPY | 494 | 496.6667 | 477 | 479.3333 | 479.3333 | -15 (-3.03%) | 6,190,800 |
| 27 Apr 2012 | JPY | 496.3333 | 510 | 491.6667 | 494.3333 | 494.3333 | -6.667 (-1.33%) | 8,795,700 |
| 26 Apr 2012 | JPY | 502.6667 | 503.6667 | 495.6667 | 501 | 501 | 0.0 (0.0%) | 5,817,000 |
| 25 Apr 2012 | JPY | 501.6667 | 507 | 495.3333 | 501 | 501 | +8.667 (+1.76%) | 6,573,000 |
| 24 Apr 2012 | JPY | 493.3333 | 497.3333 | 489.3333 | 492.3333 | 492.3333 | -9.333 (-1.86%) | 6,357,000 |
| 23 Apr 2012 | JPY | 507 | 510.6667 | 499 | 501.6667 | 501.6667 | -6.667 (-1.31%) | 6,064,500 |
| 20 Apr 2012 | JPY | 513.3333 | 514.3333 | 507 | 508.3333 | 508.3333 | -3 (-0.59%) | 4,782,300 |
