| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2012 | JPY | 548 | 554 | 544 | 548 | 548 | 0.0 (0.0%) | 1,585,000 |
| 13 Jun 2012 | JPY | 554 | 558 | 544 | 548 | 548 | -2 (-0.36%) | 2,449,000 |
| 12 Jun 2012 | JPY | 530 | 556 | 530 | 550 | 550 | +12 (+2.23%) | 3,200,500 |
| 11 Jun 2012 | JPY | 542 | 548 | 536 | 538 | 538 | +10 (+1.89%) | 1,953,500 |
| 8 Jun 2012 | JPY | 540 | 542 | 524 | 528 | 528 | -18 (-3.30%) | 3,811,500 |
| 7 Jun 2012 | JPY | 542 | 550 | 536 | 546 | 546 | +16 (+3.02%) | 3,860,000 |
| 6 Jun 2012 | JPY | 510 | 536 | 508 | 530 | 530 | +32 (+6.43%) | 5,212,000 |
| 5 Jun 2012 | JPY | 476 | 504 | 474 | 498 | 498 | +32 (+6.87%) | 3,518,000 |
| 4 Jun 2012 | JPY | 482 | 484 | 464 | 466 | 466 | -32 (-6.43%) | 3,009,500 |
| 1 Jun 2012 | JPY | 498 | 508 | 492 | 498 | 498 | -8 (-1.58%) | 3,067,500 |
| 31 May 2012 | JPY | 498 | 508 | 492 | 506 | 506 | -6 (-1.17%) | 3,171,000 |
| 30 May 2012 | JPY | 510 | 518 | 500 | 512 | 512 | +4 (+0.79%) | 3,334,500 |
| 29 May 2012 | JPY | 492 | 508 | 484 | 508 | 508 | +12 (+2.42%) | 2,508,000 |
| 28 May 2012 | JPY | 494 | 498 | 486 | 496 | 496 | 0.0 (0.0%) | 1,574,500 |
| 25 May 2012 | JPY | 510 | 512 | 492 | 496 | 496 | +6 (+1.22%) | 3,398,000 |
| 24 May 2012 | JPY | 492 | 498 | 484 | 490 | 490 | +2 (+0.41%) | 3,031,000 |
| 23 May 2012 | JPY | 512 | 514 | 486 | 488 | 488 | -12 (-2.40%) | 4,379,000 |
| 22 May 2012 | JPY | 510 | 516 | 496 | 500 | 500 | +16 (+3.31%) | 3,253,500 |
| 21 May 2012 | JPY | 472 | 494 | 470 | 484 | 484 | +6 (+1.26%) | 2,980,000 |
| 18 May 2012 | JPY | 482 | 488 | 474 | 478 | 478 | -30 (-5.91%) | 2,859,000 |
| 17 May 2012 | JPY | 506 | 512 | 486 | 508 | 508 | +12 (+2.42%) | 4,840,000 |
| 16 May 2012 | JPY | 494 | 498 | 486 | 496 | 496 | 0.0 (0.0%) | 3,144,500 |
| 15 May 2012 | JPY | 496 | 504 | 482 | 496 | 496 | -14 (-2.75%) | 3,505,500 |
| 14 May 2012 | JPY | 518 | 532 | 506 | 510 | 510 | -18 (-3.41%) | 2,834,000 |
| 11 May 2012 | JPY | 572 | 572 | 514 | 528 | 528 | -12 (-2.22%) | 5,064,500 |
| 10 May 2012 | JPY | 520 | 560 | 514 | 540 | 540 | +12 (+2.27%) | 3,939,000 |
| 9 May 2012 | JPY | 538 | 538 | 520 | 528 | 528 | -20 (-3.65%) | 2,705,500 |
| 8 May 2012 | JPY | 540 | 548 | 528 | 548 | 548 | +6 (+1.11%) | 3,005,500 |
| 7 May 2012 | JPY | 542 | 554 | 536 | 542 | 542 | -24 (-4.24%) | 2,627,500 |
| 2 May 2012 | JPY | 568 | 570 | 560 | 566 | 566 | -2 (-0.35%) | 1,837,000 |
