| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2013 | JPY | 750 | 767 | 733.5 | 749.5 | 749.5 | -15.5 (-2.03%) | 165,400 |
| 27 May 2013 | JPY | 758.5 | 785 | 731.5 | 765 | 765 | +6.5 (+0.86%) | 234,200 |
| 24 May 2013 | JPY | 766 | 791 | 738 | 758.5 | 758.5 | -10 (-1.30%) | 344,000 |
| 23 May 2013 | JPY | 822.5 | 829 | 768 | 768.5 | 768.5 | -47 (-5.76%) | 384,400 |
| 22 May 2013 | JPY | 823.5 | 827.5 | 805 | 815.5 | 815.5 | -1.5 (-0.18%) | 174,600 |
| 21 May 2013 | JPY | 824.5 | 824.5 | 800 | 817 | 817 | -3 (-0.37%) | 341,600 |
| 20 May 2013 | JPY | 839 | 842.5 | 806 | 820 | 820 | +34.5 (+4.39%) | 443,400 |
| 17 May 2013 | JPY | 776.5 | 798 | 772.5 | 785.5 | 785.5 | +5.5 (+0.71%) | 270,800 |
| 16 May 2013 | JPY | 780 | 787.5 | 736.5 | 780 | 780 | +3.5 (+0.45%) | 339,600 |
| 15 May 2013 | JPY | 817 | 820.5 | 774.5 | 776.5 | 776.5 | -38.5 (-4.72%) | 276,600 |
| 14 May 2013 | JPY | 799 | 818.5 | 799 | 815 | 815 | +6.5 (+0.80%) | 264,200 |
| 13 May 2013 | JPY | 821.5 | 826.5 | 793.5 | 808.5 | 808.5 | +7 (+0.87%) | 297,200 |
| 10 May 2013 | JPY | 895 | 900 | 771 | 801.5 | 801.5 | -38.5 (-4.58%) | 710,600 |
| 9 May 2013 | JPY | 846 | 884.5 | 824 | 840 | 840 | +11 (+1.33%) | 577,600 |
| 8 May 2013 | JPY | 850.5 | 862.5 | 825.5 | 829 | 829 | -15.5 (-1.84%) | 247,800 |
| 7 May 2013 | JPY | 824 | 856 | 819.5 | 844.5 | 844.5 | +28.5 (+3.49%) | 189,000 |
| 2 May 2013 | JPY | 822.5 | 827.5 | 810.5 | 816 | 816 | -6.5 (-0.79%) | 130,800 |
| 1 May 2013 | JPY | 815 | 828 | 805 | 822.5 | 822.5 | +6 (+0.73%) | 176,200 |
| 30 Apr 2013 | JPY | 798 | 827.5 | 798 | 816.5 | 816.5 | +26 (+3.29%) | 313,600 |
| 26 Apr 2013 | JPY | 812.5 | 819.5 | 785 | 790.5 | 790.5 | -22 (-2.71%) | 238,600 |
| 25 Apr 2013 | JPY | 793.5 | 820 | 791.5 | 812.5 | 812.5 | +22 (+2.78%) | 298,800 |
| 24 Apr 2013 | JPY | 775 | 794.5 | 772.5 | 790.5 | 790.5 | +25.5 (+3.33%) | 217,200 |
| 23 Apr 2013 | JPY | 775 | 785 | 764 | 765 | 765 | -15 (-1.92%) | 208,800 |
| 22 Apr 2013 | JPY | 773.5 | 784.5 | 770 | 780 | 780 | +18 (+2.36%) | 214,400 |
| 19 Apr 2013 | JPY | 759.5 | 774 | 749 | 762 | 762 | +9 (+1.20%) | 313,200 |
| 18 Apr 2013 | JPY | 753.5 | 761.5 | 738 | 753 | 753 | -4 (-0.53%) | 247,000 |
| 17 Apr 2013 | JPY | 760 | 771.5 | 750 | 757 | 757 | +5.5 (+0.73%) | 208,800 |
| 16 Apr 2013 | JPY | 717 | 764.5 | 706 | 751.5 | 751.5 | +21 (+2.87%) | 381,000 |
| 15 Apr 2013 | JPY | 736.5 | 750 | 725.5 | 730.5 | 730.5 | -14 (-1.88%) | 128,400 |
| 12 Apr 2013 | JPY | 725 | 750.5 | 725 | 744.5 | 744.5 | +16.5 (+2.27%) | 246,200 |
