| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2012 | JPY | 748 | 750 | 735 | 745 | 745 | -3 (-0.40%) | 20,100 |
| 30 Jul 2012 | JPY | 738 | 755 | 737 | 748 | 748 | +15 (+2.05%) | 34,700 |
| 27 Jul 2012 | JPY | 740 | 741 | 724 | 733 | 733 | +8 (+1.10%) | 41,200 |
| 26 Jul 2012 | JPY | 733 | 734 | 721 | 725 | 725 | +2 (+0.28%) | 29,800 |
| 25 Jul 2012 | JPY | 745 | 745 | 713 | 723 | 723 | -12 (-1.63%) | 33,500 |
| 24 Jul 2012 | JPY | 760 | 770 | 723 | 735 | 735 | -35 (-4.55%) | 88,000 |
| 23 Jul 2012 | JPY | 777 | 790 | 766 | 770 | 770 | -14 (-1.79%) | 17,200 |
| 20 Jul 2012 | JPY | 790 | 805 | 773 | 784 | 784 | -8 (-1.01%) | 24,000 |
| 19 Jul 2012 | JPY | 793 | 806 | 786 | 792 | 792 | 0.0 (0.0%) | 10,200 |
| 18 Jul 2012 | JPY | 801 | 810 | 792 | 792 | 792 | -9 (-1.12%) | 11,900 |
| 17 Jul 2012 | JPY | 805 | 825 | 801 | 801 | 801 | -4 (-0.50%) | 13,400 |
| 13 Jul 2012 | JPY | 800 | 819 | 800 | 805 | 805 | -2 (-0.25%) | 28,600 |
| 12 Jul 2012 | JPY | 810 | 813 | 788 | 807 | 807 | -1 (-0.12%) | 16,400 |
| 11 Jul 2012 | JPY | 819 | 823 | 808 | 808 | 808 | -14 (-1.70%) | 11,700 |
| 10 Jul 2012 | JPY | 849 | 851 | 821 | 822 | 822 | +3 (+0.37%) | 19,500 |
| 9 Jul 2012 | JPY | 855 | 856 | 817 | 819 | 819 | -31 (-3.65%) | 23,700 |
| 6 Jul 2012 | JPY | 839 | 874 | 827 | 850 | 850 | +23 (+2.78%) | 62,700 |
| 5 Jul 2012 | JPY | 813 | 838 | 813 | 827 | 827 | +14 (+1.72%) | 18,100 |
| 4 Jul 2012 | JPY | 830 | 840 | 810 | 813 | 813 | -14 (-1.69%) | 18,900 |
| 3 Jul 2012 | JPY | 834 | 839 | 820 | 827 | 827 | -7 (-0.84%) | 24,000 |
| 2 Jul 2012 | JPY | 849 | 851 | 829 | 834 | 834 | -12 (-1.42%) | 29,000 |
| 29 Jun 2012 | JPY | 822 | 846 | 816 | 846 | 846 | +26 (+3.17%) | 34,900 |
| 28 Jun 2012 | JPY | 813 | 822 | 805 | 820 | 820 | +11 (+1.36%) | 22,700 |
| 27 Jun 2012 | JPY | 790 | 811 | 786 | 809 | 809 | +26 (+3.32%) | 10,000 |
| 26 Jun 2012 | JPY | 795 | 804 | 768 | 783 | 783 | -21 (-2.61%) | 35,200 |
| 25 Jun 2012 | JPY | 821 | 834 | 803 | 804 | 804 | -13 (-1.59%) | 36,000 |
| 22 Jun 2012 | JPY | 824 | 826 | 814 | 817 | 817 | -9 (-1.09%) | 7,900 |
| 21 Jun 2012 | JPY | 839 | 844 | 820 | 826 | 826 | -1 (-0.12%) | 21,900 |
| 20 Jun 2012 | JPY | 831 | 843 | 819 | 827 | 827 | +11 (+1.35%) | 13,200 |
| 19 Jun 2012 | JPY | 824 | 829 | 816 | 816 | 816 | -13 (-1.57%) | 10,500 |
