| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | JPY | 449 | 454 | 448 | 453 | 453 | +4 (+0.89%) | 8,900 |
| 4 Jun 2012 | JPY | 453 | 455 | 447 | 449 | 449 | -10 (-2.18%) | 7,000 |
| 1 Jun 2012 | JPY | 468 | 469 | 451 | 459 | 459 | -9 (-1.92%) | 11,100 |
| 31 May 2012 | JPY | 480 | 480 | 465 | 468 | 468 | -19 (-3.90%) | 10,600 |
| 30 May 2012 | JPY | 485 | 487 | 480 | 487 | 487 | +2 (+0.41%) | 3,700 |
| 29 May 2012 | JPY | 480 | 485 | 476 | 485 | 485 | +4 (+0.83%) | 7,400 |
| 28 May 2012 | JPY | 481 | 483 | 481 | 481 | 481 | -2 (-0.41%) | 5,000 |
| 25 May 2012 | JPY | 489 | 489 | 481 | 483 | 483 | -6 (-1.23%) | 3,100 |
| 24 May 2012 | JPY | 495 | 497 | 486 | 489 | 489 | -6 (-1.21%) | 9,900 |
| 23 May 2012 | JPY | 508 | 508 | 473 | 495 | 495 | -16 (-3.13%) | 21,300 |
| 22 May 2012 | JPY | 494 | 511 | 494 | 511 | 511 | +14 (+2.82%) | 7,200 |
| 21 May 2012 | JPY | 485 | 497 | 485 | 497 | 497 | +5 (+1.02%) | 5,700 |
| 18 May 2012 | JPY | 499 | 499 | 478 | 492 | 492 | -2 (-0.40%) | 21,700 |
| 17 May 2012 | JPY | 497 | 506 | 493 | 494 | 494 | -1 (-0.20%) | 8,700 |
| 16 May 2012 | JPY | 490 | 495 | 487 | 495 | 495 | +4 (+0.81%) | 9,700 |
| 15 May 2012 | JPY | 481 | 495 | 480 | 491 | 491 | +1 (+0.20%) | 31,500 |
| 14 May 2012 | JPY | 490 | 496 | 481 | 490 | 490 | -8 (-1.61%) | 7,300 |
| 11 May 2012 | JPY | 508 | 508 | 498 | 498 | 498 | -9 (-1.78%) | 7,100 |
| 10 May 2012 | JPY | 505 | 513 | 500 | 507 | 507 | +3 (+0.60%) | 5,600 |
| 9 May 2012 | JPY | 506 | 507 | 502 | 504 | 504 | -9 (-1.75%) | 6,700 |
| 8 May 2012 | JPY | 504 | 515 | 504 | 513 | 513 | +6 (+1.18%) | 3,700 |
| 7 May 2012 | JPY | 510 | 510 | 504 | 507 | 507 | -9 (-1.74%) | 11,400 |
| 2 May 2012 | JPY | 512 | 520 | 511 | 516 | 516 | +1 (+0.19%) | 13,600 |
| 1 May 2012 | JPY | 522 | 524 | 515 | 515 | 515 | -6 (-1.15%) | 5,200 |
| 27 Apr 2012 | JPY | 526 | 527 | 520 | 521 | 521 | -10 (-1.88%) | 8,800 |
| 26 Apr 2012 | JPY | 526 | 531 | 526 | 531 | 531 | +5 (+0.95%) | 8,800 |
| 25 Apr 2012 | JPY | 524 | 526 | 523 | 526 | 526 | +5 (+0.96%) | 1,900 |
| 24 Apr 2012 | JPY | 524 | 544 | 520 | 521 | 521 | -7 (-1.33%) | 9,000 |
| 23 Apr 2012 | JPY | 547 | 547 | 523 | 528 | 528 | -16 (-2.94%) | 14,300 |
| 20 Apr 2012 | JPY | 529 | 544 | 524 | 544 | 544 | +11 (+2.06%) | 26,800 |
