| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2012 | JPY | 515 | 520 | 509 | 520 | 520 | +11.83 (+2.33%) | 17,800 |
| 25 Jul 2012 | JPY | 501 | 510 | 498 | 508.17 | 508.17 | +4.17 (+0.83%) | 15,800 |
| 24 Jul 2012 | JPY | 502 | 522 | 490 | 504 | 504 | -5 (-0.98%) | 36,000 |
| 23 Jul 2012 | JPY | 513 | 528 | 509 | 509 | 509 | -9 (-1.74%) | 11,800 |
| 20 Jul 2012 | JPY | 521 | 531 | 518 | 518 | 518 | -23 (-4.25%) | 19,300 |
| 19 Jul 2012 | JPY | 544 | 559 | 530 | 541 | 541 | -16.61 (-2.98%) | 21,100 |
| 18 Jul 2012 | JPY | 557 | 560 | 554 | 557.61 | 557.61 | -17.39 (-3.02%) | 9,900 |
| 17 Jul 2012 | JPY | 578 | 578 | 551 | 575 | 575 | +1 (+0.17%) | 20,000 |
| 13 Jul 2012 | JPY | 574 | 580 | 574 | 574 | 574 | 0.0 (0.0%) | 17,400 |
| 12 Jul 2012 | JPY | 563 | 580 | 560 | 574 | 574 | +6 (+1.06%) | 28,200 |
| 11 Jul 2012 | JPY | 567 | 579 | 567 | 568 | 568 | -4 (-0.70%) | 6,600 |
| 10 Jul 2012 | JPY | 576 | 579 | 572 | 572 | 572 | -10 (-1.72%) | 11,300 |
| 9 Jul 2012 | JPY | 584 | 584 | 575 | 582 | 582 | +8 (+1.39%) | 7,900 |
| 6 Jul 2012 | JPY | 582 | 582 | 568 | 574 | 574 | -5 (-0.86%) | 17,200 |
| 5 Jul 2012 | JPY | 580 | 581 | 578 | 579 | 579 | -2 (-0.34%) | 7,700 |
| 4 Jul 2012 | JPY | 574 | 584 | 574 | 581 | 581 | +5 (+0.87%) | 19,500 |
| 3 Jul 2012 | JPY | 566 | 576 | 566 | 576 | 576 | +19 (+3.41%) | 19,400 |
| 2 Jul 2012 | JPY | 556 | 560 | 552 | 557 | 557 | +4 (+0.72%) | 12,600 |
| 29 Jun 2012 | JPY | 547 | 572 | 536 | 553 | 553 | -2 (-0.36%) | 37,200 |
| 28 Jun 2012 | JPY | 550 | 555 | 547 | 555 | 555 | +10 (+1.83%) | 11,400 |
| 27 Jun 2012 | JPY | 554 | 558 | 545 | 545 | 545 | +1 (+0.18%) | 20,600 |
| 26 Jun 2012 | JPY | 529 | 544 | 527 | 544 | 544 | +20 (+3.82%) | 20,800 |
| 25 Jun 2012 | JPY | 536 | 536 | 521 | 524 | 524 | -8 (-1.50%) | 13,000 |
| 22 Jun 2012 | JPY | 535 | 537 | 521 | 532 | 532 | -3 (-0.56%) | 24,300 |
| 21 Jun 2012 | JPY | 536 | 550 | 530 | 535 | 535 | -15 (-2.73%) | 29,800 |
| 20 Jun 2012 | JPY | 549 | 550 | 537 | 550 | 550 | +6 (+1.10%) | 19,700 |
| 19 Jun 2012 | JPY | 544 | 550 | 534 | 544 | 544 | +20 (+3.82%) | 36,800 |
| 18 Jun 2012 | JPY | 522 | 528 | 510 | 524 | 524 | -2 (-0.38%) | 16,300 |
| 15 Jun 2012 | JPY | 523 | 530 | 520 | 526 | 526 | +3 (+0.57%) | 10,800 |
| 14 Jun 2012 | JPY | 530 | 533 | 519 | 523 | 523 | -9 (-1.69%) | 20,200 |
