| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2012 | JPY | 970 | 975 | 964 | 967 | 967 | +3 (+0.31%) | 404,000 |
| 17 Jul 2012 | JPY | 974 | 974 | 963 | 964 | 964 | -6 (-0.62%) | 273,000 |
| 13 Jul 2012 | JPY | 973 | 977 | 966 | 970 | 970 | -4.75 (-0.49%) | 512,000 |
| 12 Jul 2012 | JPY | 964 | 985 | 962 | 974.75 | 974.75 | +20.75 (+2.18%) | 818,000 |
| 11 Jul 2012 | JPY | 952 | 960 | 951 | 954 | 954 | -10 (-1.04%) | 408,000 |
| 10 Jul 2012 | JPY | 959 | 976 | 951 | 964 | 964 | -1 (-0.10%) | 467,000 |
| 9 Jul 2012 | JPY | 964 | 968 | 957 | 965 | 965 | -1 (-0.10%) | 418,000 |
| 6 Jul 2012 | JPY | 963 | 969 | 957 | 966 | 966 | -3 (-0.31%) | 445,000 |
| 5 Jul 2012 | JPY | 965 | 974 | 961 | 969 | 969 | +2 (+0.21%) | 229,000 |
| 4 Jul 2012 | JPY | 967 | 977 | 964 | 967 | 967 | -5 (-0.51%) | 311,000 |
| 3 Jul 2012 | JPY | 965 | 974 | 960 | 972 | 972 | +7 (+0.73%) | 429,000 |
| 2 Jul 2012 | JPY | 978 | 978 | 955 | 965 | 965 | +2 (+0.21%) | 579,000 |
| 29 Jun 2012 | JPY | 937 | 967 | 930 | 963 | 963 | +31 (+3.33%) | 777,000 |
| 28 Jun 2012 | JPY | 921 | 933 | 917 | 932 | 932 | +19 (+2.08%) | 475,000 |
| 27 Jun 2012 | JPY | 905 | 913 | 896 | 913 | 913 | +13 (+1.44%) | 293,000 |
| 26 Jun 2012 | JPY | 900 | 905 | 895 | 900 | 900 | -6 (-0.66%) | 449,000 |
| 25 Jun 2012 | JPY | 911 | 914 | 903 | 906 | 906 | -2 (-0.22%) | 324,000 |
| 22 Jun 2012 | JPY | 901 | 913 | 901 | 908 | 908 | -7 (-0.77%) | 325,000 |
| 21 Jun 2012 | JPY | 913 | 916 | 908 | 915 | 915 | +7 (+0.77%) | 412,000 |
| 20 Jun 2012 | JPY | 897 | 911 | 891 | 908 | 908 | +21 (+2.37%) | 576,000 |
| 19 Jun 2012 | JPY | 891 | 898 | 883 | 887 | 887 | -9 (-1.00%) | 518,000 |
| 18 Jun 2012 | JPY | 895 | 899 | 877 | 896 | 896 | +12 (+1.36%) | 805,000 |
| 15 Jun 2012 | JPY | 890 | 894 | 884 | 884 | 884 | -1 (-0.11%) | 435,000 |
| 14 Jun 2012 | JPY | 886 | 893 | 880 | 885 | 885 | +4 (+0.45%) | 454,000 |
| 13 Jun 2012 | JPY | 887 | 891 | 876 | 881 | 881 | -4 (-0.45%) | 510,000 |
| 12 Jun 2012 | JPY | 880 | 888 | 875 | 885 | 885 | -4 (-0.45%) | 425,000 |
| 11 Jun 2012 | JPY | 886 | 895 | 886 | 889 | 889 | +12 (+1.37%) | 335,000 |
| 8 Jun 2012 | JPY | 885 | 885 | 869 | 877 | 877 | -13 (-1.46%) | 793,000 |
| 7 Jun 2012 | JPY | 890 | 890 | 890 | 890 | 890 | 0.0 (0.0%) | 1,066,000 |
| 6 Jun 2012 | JPY | 888 | 893 | 885 | 890 | 890 | +3 (+0.34%) | 616,000 |
