| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2012 | JPY | 1,156 | 1,165 | 1,141 | 1,152 | 1,152 | -6.854 (-0.59%) | 720,900 |
| 17 Jul 2012 | JPY | 1,140 | 1,166 | 1,138 | 1,158.8545 | 1,158.8545 | +31.855 (+2.83%) | 1,164,300 |
| 13 Jul 2012 | JPY | 1,122 | 1,140 | 1,096 | 1,127 | 1,127 | +4 (+0.36%) | 1,213,900 |
| 12 Jul 2012 | JPY | 1,132 | 1,135 | 1,116 | 1,123 | 1,123 | -6.988 (-0.62%) | 842,000 |
| 11 Jul 2012 | JPY | 1,120 | 1,133 | 1,105 | 1,129.9877 | 1,129.9877 | +18.518 (+1.67%) | 815,000 |
| 10 Jul 2012 | JPY | 1,118 | 1,122 | 1,098 | 1,111.4697 | 1,111.4697 | +2 (+0.18%) | 924,400 |
| 9 Jul 2012 | JPY | 1,104 | 1,119 | 1,100 | 1,109.4694 | 1,109.4694 | +6.469 (+0.59%) | 820,900 |
| 6 Jul 2012 | JPY | 1,093 | 1,124 | 1,085 | 1,103 | 1,103 | +16 (+1.47%) | 1,068,000 |
| 5 Jul 2012 | JPY | 1,092 | 1,100 | 1,073 | 1,087 | 1,087 | -14 (-1.27%) | 631,000 |
| 4 Jul 2012 | JPY | 1,081 | 1,105 | 1,077 | 1,101 | 1,101 | +11 (+1.01%) | 1,062,300 |
| 3 Jul 2012 | JPY | 1,051 | 1,090 | 1,046 | 1,090 | 1,090 | +44 (+4.21%) | 1,033,500 |
| 2 Jul 2012 | JPY | 1,051 | 1,056 | 1,034 | 1,046 | 1,046 | -11 (-1.04%) | 1,167,100 |
| 29 Jun 2012 | JPY | 1,040 | 1,065 | 1,015 | 1,057 | 1,057 | +18 (+1.73%) | 1,489,700 |
| 28 Jun 2012 | JPY | 995 | 1,043 | 991 | 1,039 | 1,039 | +63 (+6.45%) | 1,794,200 |
| 27 Jun 2012 | JPY | 972 | 991 | 968 | 976 | 976 | +3 (+0.31%) | 1,150,000 |
| 26 Jun 2012 | JPY | 969 | 990 | 960 | 973 | 973 | +5 (+0.52%) | 1,171,000 |
| 25 Jun 2012 | JPY | 1,004 | 1,004 | 964 | 968 | 968 | -21 (-2.12%) | 1,176,100 |
| 22 Jun 2012 | JPY | 985 | 1,007 | 982 | 989 | 989 | -11 (-1.10%) | 1,000,800 |
| 21 Jun 2012 | JPY | 995 | 1,006 | 985 | 1,000 | 1,000 | +15 (+1.52%) | 1,716,400 |
| 20 Jun 2012 | JPY | 983 | 990 | 963 | 985 | 985 | +3 (+0.31%) | 1,691,200 |
| 19 Jun 2012 | JPY | 999 | 1,001 | 973 | 982 | 982 | -15 (-1.50%) | 1,389,200 |
| 18 Jun 2012 | JPY | 1,024 | 1,033 | 992 | 997 | 997 | -6 (-0.60%) | 1,143,200 |
| 15 Jun 2012 | JPY | 1,004 | 1,009 | 998 | 1,003 | 1,003 | 0.0 (0.0%) | 763,700 |
| 14 Jun 2012 | JPY | 1,025 | 1,025 | 995 | 1,003 | 1,003 | -24 (-2.34%) | 1,041,300 |
| 13 Jun 2012 | JPY | 1,021 | 1,047 | 1,017 | 1,027 | 1,027 | +13 (+1.28%) | 702,400 |
| 12 Jun 2012 | JPY | 1,009 | 1,018 | 1,004 | 1,014 | 1,014 | +5 (+0.50%) | 617,800 |
| 11 Jun 2012 | JPY | 1,010 | 1,020 | 998 | 1,009 | 1,009 | +4 (+0.40%) | 835,700 |
| 8 Jun 2012 | JPY | 1,011 | 1,030 | 1,001 | 1,005 | 1,005 | -36 (-3.46%) | 795,000 |
| 7 Jun 2012 | JPY | 1,035 | 1,048 | 1,024 | 1,041 | 1,041 | +13 (+1.26%) | 892,000 |
| 6 Jun 2012 | JPY | 1,020 | 1,045 | 1,017 | 1,028 | 1,028 | +10 (+0.98%) | 770,100 |
