| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2012 | JPY | 647 | 650 | 621 | 640 | 640 | +24 (+3.90%) | 15,400 |
| 30 Jul 2012 | JPY | 606 | 625 | 606 | 616 | 616 | +22 (+3.70%) | 21,600 |
| 27 Jul 2012 | JPY | 590 | 603 | 587 | 594 | 594 | +14 (+2.41%) | 7,900 |
| 26 Jul 2012 | JPY | 585 | 589 | 575 | 580 | 580 | -5 (-0.85%) | 9,300 |
| 25 Jul 2012 | JPY | 586 | 588 | 585 | 585 | 585 | -5 (-0.85%) | 5,400 |
| 24 Jul 2012 | JPY | 585 | 595 | 580 | 590 | 590 | +5 (+0.85%) | 16,000 |
| 23 Jul 2012 | JPY | 580 | 585 | 576 | 585 | 585 | +6 (+1.04%) | 16,300 |
| 20 Jul 2012 | JPY | 585 | 590 | 579 | 579 | 579 | -3 (-0.52%) | 40,200 |
| 19 Jul 2012 | JPY | 580 | 586 | 575 | 582 | 582 | -6 (-1.02%) | 17,800 |
| 18 Jul 2012 | JPY | 595 | 595 | 577 | 588 | 588 | -10 (-1.67%) | 3,200 |
| 17 Jul 2012 | JPY | 617 | 617 | 597 | 598 | 598 | -6 (-0.99%) | 23,100 |
| 13 Jul 2012 | JPY | 602 | 605 | 602 | 604 | 604 | +3 (+0.50%) | 1,500 |
| 12 Jul 2012 | JPY | 610 | 615 | 593 | 601 | 601 | -25 (-3.99%) | 27,300 |
| 11 Jul 2012 | JPY | 610 | 626 | 604 | 626 | 626 | +11 (+1.79%) | 27,000 |
| 10 Jul 2012 | JPY | 612 | 618 | 609 | 615 | 615 | +3 (+0.49%) | 15,600 |
| 9 Jul 2012 | JPY | 610 | 616 | 608 | 612 | 612 | -15 (-2.39%) | 14,600 |
| 6 Jul 2012 | JPY | 646 | 646 | 616 | 627 | 627 | -29 (-4.42%) | 42,600 |
| 5 Jul 2012 | JPY | 633 | 666 | 630 | 656 | 656 | +23 (+3.63%) | 27,800 |
| 4 Jul 2012 | JPY | 632 | 639 | 628 | 633 | 633 | +1 (+0.16%) | 16,400 |
| 3 Jul 2012 | JPY | 631 | 640 | 628 | 632 | 632 | +1 (+0.16%) | 30,900 |
| 2 Jul 2012 | JPY | 630 | 637 | 610 | 631 | 631 | +1 (+0.16%) | 30,200 |
| 29 Jun 2012 | JPY | 605 | 630 | 601 | 630 | 630 | +15 (+2.44%) | 14,900 |
| 28 Jun 2012 | JPY | 606 | 624 | 605 | 615 | 615 | -10 (-1.60%) | 10,500 |
| 27 Jun 2012 | JPY | 590 | 630 | 590 | 625 | 625 | +26 (+4.34%) | 9,100 |
| 26 Jun 2012 | JPY | 591 | 605 | 590 | 599 | 599 | +2 (+0.34%) | 14,600 |
| 25 Jun 2012 | JPY | 610 | 611 | 593 | 597 | 597 | -16 (-2.61%) | 11,900 |
| 22 Jun 2012 | JPY | 592 | 630 | 592 | 613 | 613 | +21 (+3.55%) | 30,300 |
| 21 Jun 2012 | JPY | 580 | 595 | 575 | 592 | 592 | +17 (+2.96%) | 20,000 |
| 20 Jun 2012 | JPY | 587 | 587 | 572 | 575 | 575 | -7 (-1.20%) | 5,300 |
| 19 Jun 2012 | JPY | 569 | 584 | 566 | 582 | 582 | +18 (+3.19%) | 5,600 |
