| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2012 | JPY | 852 | 854 | 845 | 848 | 848 | -0.866 (-0.10%) | 627,000 |
| 17 Jul 2012 | JPY | 848 | 853 | 844 | 848.866 | 848.866 | -1.188 (-0.14%) | 607,000 |
| 13 Jul 2012 | JPY | 835 | 853 | 835 | 850.0539 | 850.0539 | +14.054 (+1.68%) | 842,000 |
| 12 Jul 2012 | JPY | 834 | 844 | 832 | 836 | 836 | +5 (+0.60%) | 831,000 |
| 11 Jul 2012 | JPY | 829 | 832 | 825 | 831 | 831 | -4 (-0.48%) | 374,000 |
| 10 Jul 2012 | JPY | 844 | 852 | 835 | 835 | 835 | -9 (-1.07%) | 559,000 |
| 9 Jul 2012 | JPY | 842 | 847 | 834 | 844 | 844 | -6 (-0.71%) | 798,000 |
| 6 Jul 2012 | JPY | 847 | 853 | 841 | 850 | 850 | +3 (+0.35%) | 689,000 |
| 5 Jul 2012 | JPY | 849 | 851 | 846 | 847 | 847 | -1 (-0.12%) | 267,000 |
| 4 Jul 2012 | JPY | 850 | 857 | 846 | 848 | 848 | -2 (-0.24%) | 686,000 |
| 3 Jul 2012 | JPY | 843 | 851 | 839 | 850 | 850 | +6 (+0.71%) | 451,000 |
| 2 Jul 2012 | JPY | 861 | 868 | 844 | 844 | 844 | -7 (-0.82%) | 732,000 |
| 29 Jun 2012 | JPY | 822 | 856 | 821 | 851 | 851 | +30 (+3.65%) | 1,332,000 |
| 28 Jun 2012 | JPY | 826 | 827 | 814 | 821 | 821 | +2 (+0.24%) | 769,000 |
| 27 Jun 2012 | JPY | 816 | 819 | 808 | 819 | 819 | +6 (+0.74%) | 677,000 |
| 26 Jun 2012 | JPY | 806 | 817 | 806 | 813 | 813 | 0.0 (0.0%) | 831,000 |
| 25 Jun 2012 | JPY | 815 | 820 | 810 | 813 | 813 | -2 (-0.25%) | 731,000 |
| 22 Jun 2012 | JPY | 820 | 823 | 813 | 815 | 815 | -12 (-1.45%) | 468,000 |
| 21 Jun 2012 | JPY | 824 | 832 | 822 | 827 | 827 | +4 (+0.49%) | 672,000 |
| 20 Jun 2012 | JPY | 810 | 824 | 810 | 823 | 823 | +24 (+3.00%) | 515,000 |
| 19 Jun 2012 | JPY | 803 | 812 | 796 | 799 | 799 | -9 (-1.11%) | 763,000 |
| 18 Jun 2012 | JPY | 817 | 827 | 805 | 808 | 808 | +4 (+0.50%) | 589,000 |
| 15 Jun 2012 | JPY | 806 | 816 | 802 | 804 | 804 | +3 (+0.37%) | 773,000 |
| 14 Jun 2012 | JPY | 805 | 811 | 800 | 801 | 801 | -1 (-0.12%) | 851,000 |
| 13 Jun 2012 | JPY | 795 | 807 | 793 | 802 | 802 | +11 (+1.39%) | 1,463,000 |
| 12 Jun 2012 | JPY | 802 | 803 | 788 | 791 | 791 | -22 (-2.71%) | 1,400,000 |
| 11 Jun 2012 | JPY | 817 | 824 | 811 | 813 | 813 | +3 (+0.37%) | 771,000 |
| 8 Jun 2012 | JPY | 814 | 814 | 803 | 810 | 810 | -2 (-0.25%) | 1,443,000 |
| 7 Jun 2012 | JPY | 791 | 812 | 791 | 812 | 812 | +21 (+2.65%) | 1,079,000 |
| 6 Jun 2012 | JPY | 790 | 794 | 783 | 791 | 791 | +15 (+1.93%) | 1,002,000 |
