| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2012 | JPY | 1,008.3333 | 1,011.6667 | 996.3333 | 997.3333 | 997.3333 | -3.667 (-0.37%) | 697,500 |
| 30 Jul 2012 | JPY | 993.3333 | 1,005 | 991.3333 | 1,001 | 1,001 | +11 (+1.11%) | 337,800 |
| 27 Jul 2012 | JPY | 991.6667 | 994 | 986.6667 | 990 | 990 | +6 (+0.61%) | 316,200 |
| 26 Jul 2012 | JPY | 995 | 995 | 980.6667 | 984 | 984 | -10.667 (-1.07%) | 540,000 |
| 25 Jul 2012 | JPY | 989.3333 | 1,000 | 988.3333 | 994.6667 | 994.6667 | +3.667 (+0.37%) | 543,900 |
| 24 Jul 2012 | JPY | 996.3333 | 1,003.3333 | 987.6667 | 991 | 991 | -5 (-0.50%) | 668,700 |
| 23 Jul 2012 | JPY | 999.3333 | 1,005 | 995.6667 | 996 | 996 | -4 (-0.40%) | 393,300 |
| 20 Jul 2012 | JPY | 1,005 | 1,005 | 1,000 | 1,000 | 1,000 | -8.333 (-0.83%) | 466,200 |
| 19 Jul 2012 | JPY | 1,018.3333 | 1,020 | 1,008.3333 | 1,008.3333 | 1,008.3333 | -5.667 (-0.56%) | 362,100 |
| 18 Jul 2012 | JPY | 1,023.3333 | 1,025 | 1,006.6667 | 1,014 | 1,014 | -11 (-1.07%) | 552,600 |
| 17 Jul 2012 | JPY | 1,018.3333 | 1,030 | 1,016.6667 | 1,025 | 1,025 | +4.375 (+0.43%) | 477,000 |
| 13 Jul 2012 | JPY | 1,025 | 1,026.6666 | 1,018.3333 | 1,020.6255 | 1,020.6255 | +0.292 (+0.03%) | 299,100 |
| 12 Jul 2012 | JPY | 1,023.3333 | 1,026.6666 | 1,020 | 1,020.3333 | 1,020.3333 | +0.333 (+0.03%) | 293,100 |
| 11 Jul 2012 | JPY | 1,018.3333 | 1,021.6667 | 1,016.6667 | 1,020 | 1,020 | +0.667 (+0.07%) | 175,800 |
| 10 Jul 2012 | JPY | 1,016.6667 | 1,023.3333 | 1,013.3333 | 1,019.3333 | 1,019.3333 | +6 (+0.59%) | 294,300 |
| 9 Jul 2012 | JPY | 1,010 | 1,018.3333 | 1,006.6667 | 1,013.3333 | 1,013.3333 | +1.667 (+0.16%) | 287,700 |
| 6 Jul 2012 | JPY | 1,018.3333 | 1,023.3333 | 1,006.6667 | 1,011.6667 | 1,011.6667 | -5 (-0.49%) | 337,800 |
| 5 Jul 2012 | JPY | 1,018.3333 | 1,025 | 1,010 | 1,016.6667 | 1,016.6667 | -3.333 (-0.33%) | 364,800 |
| 4 Jul 2012 | JPY | 1,020 | 1,021.6667 | 1,015 | 1,020 | 1,020 | 0.0 (0.0%) | 402,000 |
| 3 Jul 2012 | JPY | 1,011.6667 | 1,020 | 1,008.3333 | 1,020 | 1,020 | +13.333 (+1.32%) | 529,500 |
| 2 Jul 2012 | JPY | 1,011.6667 | 1,011.6667 | 1,003.3333 | 1,006.6667 | 1,006.6667 | -5 (-0.49%) | 323,100 |
| 29 Jun 2012 | JPY | 1,010 | 1,011.6667 | 999.3333 | 1,011.6667 | 1,011.6667 | +6.667 (+0.66%) | 769,800 |
| 28 Jun 2012 | JPY | 990 | 1,005 | 989 | 1,005 | 1,005 | +14.333 (+1.45%) | 673,200 |
| 27 Jun 2012 | JPY | 982 | 990.6667 | 982 | 990.6667 | 990.6667 | +8.333 (+0.85%) | 372,000 |
| 26 Jun 2012 | JPY | 979.6667 | 990.3333 | 979.3333 | 982.3333 | 982.3333 | +3 (+0.31%) | 615,300 |
| 25 Jun 2012 | JPY | 990.6667 | 990.6667 | 978.3333 | 979.3333 | 979.3333 | -6 (-0.61%) | 349,200 |
| 22 Jun 2012 | JPY | 988.6667 | 993 | 984 | 985.3333 | 985.3333 | -4.667 (-0.47%) | 395,400 |
| 21 Jun 2012 | JPY | 989 | 991.6667 | 986.6667 | 990 | 990 | +1.333 (+0.13%) | 313,800 |
| 20 Jun 2012 | JPY | 980.6667 | 988.6667 | 974 | 988.6667 | 988.6667 | +13.667 (+1.40%) | 455,400 |
| 19 Jun 2012 | JPY | 975 | 981.6667 | 973 | 975 | 975 | +0.667 (+0.07%) | 396,900 |
