| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2012 | JPY | 584 | 597 | 561 | 569 | 569 | -3 (-0.52%) | 2,504,000 |
| 27 Jul 2012 | JPY | 564 | 579 | 554 | 572 | 572 | +28 (+5.15%) | 3,615,200 |
| 26 Jul 2012 | JPY | 531 | 548 | 523 | 544 | 544 | +17 (+3.23%) | 3,552,100 |
| 25 Jul 2012 | JPY | 541 | 542 | 521 | 527 | 527 | -18 (-3.30%) | 2,773,700 |
| 24 Jul 2012 | JPY | 553 | 558 | 538 | 545 | 545 | -2 (-0.37%) | 3,536,200 |
| 23 Jul 2012 | JPY | 573 | 578 | 545 | 547 | 547 | -42.416 (-7.20%) | 3,294,600 |
| 20 Jul 2012 | JPY | 601 | 609 | 586 | 589.4165 | 589.4165 | -11.189 (-1.86%) | 2,952,400 |
| 19 Jul 2012 | JPY | 592 | 610 | 581 | 600.6059 | 600.6059 | +13.606 (+2.32%) | 3,366,100 |
| 18 Jul 2012 | JPY | 612 | 617 | 576 | 587 | 587 | -23 (-3.77%) | 3,382,900 |
| 17 Jul 2012 | JPY | 650 | 650 | 610 | 610 | 610 | -42.594 (-6.53%) | 3,225,200 |
| 13 Jul 2012 | JPY | 644 | 661 | 642 | 652.594 | 652.594 | +7.594 (+1.18%) | 2,782,300 |
| 12 Jul 2012 | JPY | 668 | 668 | 641 | 645 | 645 | -16 (-2.42%) | 2,639,600 |
| 11 Jul 2012 | JPY | 663 | 664 | 653 | 661 | 661 | -17.417 (-2.57%) | 1,952,100 |
| 10 Jul 2012 | JPY | 683 | 692 | 668 | 678.4173 | 678.4173 | -15.583 (-2.25%) | 2,338,800 |
| 9 Jul 2012 | JPY | 707 | 709 | 678 | 694 | 694 | -19 (-2.66%) | 2,950,900 |
| 6 Jul 2012 | JPY | 724 | 728 | 704 | 713 | 713 | -11 (-1.52%) | 2,678,400 |
| 5 Jul 2012 | JPY | 745 | 747 | 719 | 724 | 724 | -26 (-3.47%) | 1,979,400 |
| 4 Jul 2012 | JPY | 729 | 764 | 727 | 750 | 750 | +30 (+4.17%) | 3,853,500 |
| 3 Jul 2012 | JPY | 718 | 729 | 709 | 720 | 720 | +3 (+0.42%) | 2,428,100 |
| 2 Jul 2012 | JPY | 721 | 724 | 715 | 717 | 717 | +2 (+0.28%) | 2,573,700 |
| 29 Jun 2012 | JPY | 719 | 738 | 706 | 715 | 715 | +2 (+0.28%) | 3,294,500 |
| 28 Jun 2012 | JPY | 743 | 755 | 706 | 713 | 713 | -21 (-2.86%) | 3,747,400 |
| 27 Jun 2012 | JPY | 750 | 750 | 722 | 734 | 734 | -15 (-2.00%) | 2,875,500 |
| 26 Jun 2012 | JPY | 760 | 769 | 743 | 749 | 749 | -21 (-2.73%) | 2,437,100 |
| 25 Jun 2012 | JPY | 810 | 816 | 769 | 770 | 770 | -20 (-2.53%) | 3,300,000 |
| 22 Jun 2012 | JPY | 775 | 797 | 760 | 790 | 790 | 0.0 (0.0%) | 2,337,000 |
| 21 Jun 2012 | JPY | 792 | 807 | 783 | 790 | 790 | +4 (+0.51%) | 3,103,800 |
| 20 Jun 2012 | JPY | 794 | 795 | 772 | 786 | 786 | +13 (+1.68%) | 3,113,700 |
| 19 Jun 2012 | JPY | 783 | 789 | 772 | 773 | 773 | -21 (-2.64%) | 2,330,200 |
| 18 Jun 2012 | JPY | 785 | 801 | 781 | 794 | 794 | +30 (+3.93%) | 2,908,300 |
