| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2012 | JPY | 588 | 596 | 582 | 589.9814 | 589.9814 | -4.019 (-0.68%) | 314,000 |
| 30 Jul 2012 | JPY | 600 | 602 | 590 | 594 | 594 | +4 (+0.68%) | 456,000 |
| 27 Jul 2012 | JPY | 574 | 592 | 574 | 590 | 590 | +18 (+3.15%) | 297,500 |
| 26 Jul 2012 | JPY | 564 | 576 | 562 | 572 | 572 | +12 (+2.14%) | 309,500 |
| 25 Jul 2012 | JPY | 562 | 568 | 556 | 560 | 560 | -4 (-0.71%) | 254,500 |
| 24 Jul 2012 | JPY | 566 | 572 | 558 | 564 | 564 | -10 (-1.74%) | 308,000 |
| 23 Jul 2012 | JPY | 572 | 578 | 564 | 574 | 574 | 0.0 (0.0%) | 229,000 |
| 20 Jul 2012 | JPY | 580 | 584 | 572 | 574 | 574 | 0.0 (0.0%) | 199,000 |
| 19 Jul 2012 | JPY | 568 | 582 | 568 | 574 | 574 | +4 (+0.70%) | 215,500 |
| 18 Jul 2012 | JPY | 564 | 572 | 562 | 570 | 570 | +8 (+1.42%) | 180,000 |
| 17 Jul 2012 | JPY | 584 | 586 | 562 | 562 | 562 | -28 (-4.75%) | 358,000 |
| 13 Jul 2012 | JPY | 584 | 592 | 584 | 590 | 590 | +6 (+1.03%) | 187,000 |
| 12 Jul 2012 | JPY | 596 | 598 | 580 | 584 | 584 | -8 (-1.35%) | 188,500 |
| 11 Jul 2012 | JPY | 600 | 602 | 590 | 592 | 592 | -13.354 (-2.21%) | 203,500 |
| 10 Jul 2012 | JPY | 604 | 618 | 598 | 605.3536 | 605.3536 | -4.646 (-0.76%) | 312,500 |
| 9 Jul 2012 | JPY | 610 | 612 | 604 | 610 | 610 | -8 (-1.29%) | 136,000 |
| 6 Jul 2012 | JPY | 630 | 634 | 592 | 618 | 618 | -10 (-1.59%) | 404,500 |
| 5 Jul 2012 | JPY | 620 | 630 | 618 | 628 | 628 | +4 (+0.64%) | 119,000 |
| 4 Jul 2012 | JPY | 618 | 626 | 618 | 624 | 624 | +4 (+0.65%) | 141,000 |
| 3 Jul 2012 | JPY | 616 | 626 | 616 | 620 | 620 | +2 (+0.32%) | 136,500 |
| 2 Jul 2012 | JPY | 618 | 622 | 614 | 618 | 618 | -2 (-0.32%) | 235,000 |
| 29 Jun 2012 | JPY | 604 | 626 | 600 | 620 | 620 | +12 (+1.97%) | 329,000 |
| 28 Jun 2012 | JPY | 604 | 610 | 600 | 608 | 608 | +10 (+1.67%) | 149,500 |
| 27 Jun 2012 | JPY | 612 | 614 | 596 | 598 | 598 | -16 (-2.61%) | 237,000 |
| 26 Jun 2012 | JPY | 624 | 628 | 608 | 614 | 614 | -10 (-1.60%) | 235,500 |
| 25 Jun 2012 | JPY | 632 | 632 | 622 | 624 | 624 | -4 (-0.64%) | 193,500 |
| 22 Jun 2012 | JPY | 614 | 634 | 614 | 628 | 628 | +2 (+0.32%) | 249,000 |
| 21 Jun 2012 | JPY | 618 | 630 | 618 | 626 | 626 | +8 (+1.29%) | 196,000 |
| 20 Jun 2012 | JPY | 612 | 624 | 610 | 618 | 618 | +14 (+2.32%) | 232,000 |
| 19 Jun 2012 | JPY | 608 | 612 | 602 | 604 | 604 | -4 (-0.66%) | 227,000 |
