| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2012 | JPY | 3,445 | 3,460 | 3,380 | 3,402 | 3,402 | +44 (+1.31%) | 19,950 |
| 26 Jul 2012 | JPY | 3,350 | 3,415 | 3,350 | 3,358 | 3,358 | -9 (-0.27%) | 23,360 |
| 25 Jul 2012 | JPY | 3,415 | 3,415 | 3,340 | 3,367 | 3,367 | -48 (-1.41%) | 28,360 |
| 24 Jul 2012 | JPY | 3,390 | 3,435 | 3,350 | 3,415 | 3,415 | -17 (-0.50%) | 28,540 |
| 23 Jul 2012 | JPY | 3,460 | 3,475 | 3,400 | 3,432 | 3,432 | -58 (-1.66%) | 30,640 |
| 20 Jul 2012 | JPY | 3,530 | 3,545 | 3,460 | 3,490 | 3,490 | -74 (-2.08%) | 36,900 |
| 19 Jul 2012 | JPY | 3,510 | 3,570 | 3,510 | 3,564 | 3,564 | +41 (+1.16%) | 33,220 |
| 18 Jul 2012 | JPY | 3,490 | 3,530 | 3,475 | 3,523 | 3,523 | +23 (+0.66%) | 37,860 |
| 17 Jul 2012 | JPY | 3,450 | 3,515 | 3,450 | 3,500 | 3,500 | -5 (-0.14%) | 27,810 |
| 13 Jul 2012 | JPY | 3,490 | 3,520 | 3,475 | 3,505 | 3,505 | +10.167 (+0.29%) | 37,680 |
| 12 Jul 2012 | JPY | 3,495 | 3,545 | 3,480 | 3,494.8333 | 3,494.8333 | +8.833 (+0.25%) | 55,260 |
| 11 Jul 2012 | JPY | 3,465 | 3,500 | 3,450 | 3,486 | 3,486 | -2 (-0.06%) | 43,950 |
| 10 Jul 2012 | JPY | 3,485 | 3,500 | 3,445 | 3,488 | 3,488 | -2 (-0.06%) | 54,700 |
| 9 Jul 2012 | JPY | 3,460 | 3,500 | 3,435 | 3,490 | 3,490 | 0.0 (0.0%) | 47,880 |
| 6 Jul 2012 | JPY | 3,400 | 3,500 | 3,390 | 3,490 | 3,490 | +55 (+1.60%) | 56,910 |
| 5 Jul 2012 | JPY | 3,355 | 3,475 | 3,340 | 3,435 | 3,435 | +60 (+1.78%) | 47,220 |
| 4 Jul 2012 | JPY | 3,350 | 3,420 | 3,345 | 3,375 | 3,375 | 0.0 (0.0%) | 45,370 |
| 3 Jul 2012 | JPY | 3,200 | 3,425 | 3,195 | 3,375 | 3,375 | +190 (+5.97%) | 98,000 |
| 2 Jul 2012 | JPY | 3,210 | 3,215 | 3,170 | 3,185 | 3,185 | -15 (-0.47%) | 24,810 |
| 29 Jun 2012 | JPY | 3,135 | 3,220 | 3,120 | 3,200 | 3,200 | +30 (+0.95%) | 45,140 |
| 28 Jun 2012 | JPY | 3,150 | 3,180 | 3,125 | 3,170 | 3,170 | +5 (+0.16%) | 53,160 |
| 27 Jun 2012 | JPY | 3,075 | 3,165 | 3,045 | 3,165 | 3,165 | +120 (+3.94%) | 92,150 |
| 26 Jun 2012 | JPY | 3,025 | 3,065 | 3,025 | 3,045 | 3,045 | -20 (-0.65%) | 24,800 |
| 25 Jun 2012 | JPY | 3,060 | 3,085 | 3,050 | 3,065 | 3,065 | +5 (+0.16%) | 22,850 |
| 22 Jun 2012 | JPY | 3,000 | 3,065 | 2,991 | 3,060 | 3,060 | +10 (+0.33%) | 26,590 |
| 21 Jun 2012 | JPY | 3,050 | 3,060 | 3,035 | 3,050 | 3,050 | +15 (+0.49%) | 29,780 |
| 20 Jun 2012 | JPY | 3,020 | 3,040 | 3,000 | 3,035 | 3,035 | +45 (+1.51%) | 32,600 |
| 19 Jun 2012 | JPY | 2,970 | 3,010 | 2,953 | 2,990 | 2,990 | -20 (-0.66%) | 30,690 |
| 18 Jun 2012 | JPY | 2,985 | 3,030 | 2,985 | 3,010 | 3,010 | +30 (+1.01%) | 37,050 |
| 15 Jun 2012 | JPY | 2,960 | 3,000 | 2,950 | 2,980 | 2,980 | -35 (-1.16%) | 51,510 |
