| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2012 | JPY | 514 | 528 | 513.3333 | 517.3333 | 517.3333 | +7 (+1.37%) | 3,896,700 |
| 17 Jul 2012 | JPY | 508.6667 | 517.3333 | 503.6667 | 510.3333 | 510.3333 | +3 (+0.59%) | 3,233,700 |
| 13 Jul 2012 | JPY | 517 | 522 | 507.3333 | 507.3333 | 507.3333 | -22 (-4.16%) | 4,231,800 |
| 12 Jul 2012 | JPY | 535.3333 | 537.3333 | 521.6667 | 529.3333 | 529.3333 | -11.333 (-2.10%) | 3,661,500 |
| 11 Jul 2012 | JPY | 536 | 540.6667 | 530 | 540.6667 | 540.6667 | -3.339 (-0.61%) | 2,318,400 |
| 10 Jul 2012 | JPY | 548.6667 | 556 | 536.6667 | 544.0055 | 544.0055 | -0.661 (-0.12%) | 4,328,700 |
| 9 Jul 2012 | JPY | 547.6667 | 554.6667 | 544 | 544.6667 | 544.6667 | -13.333 (-2.39%) | 5,006,700 |
| 6 Jul 2012 | JPY | 567 | 573 | 556.6667 | 558 | 558 | -9.667 (-1.70%) | 4,299,300 |
| 5 Jul 2012 | JPY | 577 | 577.6667 | 562.6667 | 567.6667 | 567.6667 | -12.333 (-2.13%) | 5,280,300 |
| 4 Jul 2012 | JPY | 585.3333 | 586.3333 | 577 | 580 | 580 | -4 (-0.68%) | 3,460,500 |
| 3 Jul 2012 | JPY | 573.3333 | 584.3333 | 573.3333 | 584 | 584 | +12.333 (+2.16%) | 3,530,700 |
| 2 Jul 2012 | JPY | 566.3333 | 573 | 558.6667 | 571.6667 | 571.6667 | +10.333 (+1.84%) | 3,545,100 |
| 29 Jun 2012 | JPY | 548.3333 | 565.3333 | 545 | 561.3333 | 561.3333 | +10.667 (+1.94%) | 3,881,100 |
| 28 Jun 2012 | JPY | 546.3333 | 554 | 545 | 550.6667 | 550.6667 | +15.667 (+2.93%) | 3,755,400 |
| 27 Jun 2012 | JPY | 532.3333 | 535 | 523.6667 | 535 | 535 | +6 (+1.13%) | 4,009,500 |
| 26 Jun 2012 | JPY | 531 | 535 | 520.6667 | 529 | 529 | -10 (-1.86%) | 5,076,000 |
| 25 Jun 2012 | JPY | 542.6667 | 546.6667 | 537.6667 | 539 | 539 | -3.667 (-0.68%) | 2,820,000 |
| 22 Jun 2012 | JPY | 533 | 547.6667 | 531.6667 | 542.6667 | 542.6667 | +1.333 (+0.25%) | 3,046,800 |
| 21 Jun 2012 | JPY | 542.3333 | 552 | 540.3333 | 541.3333 | 541.3333 | +2 (+0.37%) | 6,173,100 |
| 20 Jun 2012 | JPY | 531.6667 | 541.6667 | 531 | 539.3333 | 539.3333 | +11.667 (+2.21%) | 3,374,400 |
| 19 Jun 2012 | JPY | 526 | 533.3333 | 523.6667 | 527.6667 | 527.6667 | -1 (-0.19%) | 3,567,900 |
| 18 Jun 2012 | JPY | 531.6667 | 536 | 526.6667 | 528.6667 | 528.6667 | +12.667 (+2.45%) | 3,179,700 |
| 15 Jun 2012 | JPY | 515 | 520 | 513.3333 | 516 | 516 | +8.333 (+1.64%) | 3,443,100 |
| 14 Jun 2012 | JPY | 493.6667 | 510.6667 | 493.6667 | 507.6667 | 507.6667 | +8.333 (+1.67%) | 3,620,700 |
| 13 Jun 2012 | JPY | 493 | 501 | 490.3333 | 499.3333 | 499.3333 | +5 (+1.01%) | 2,902,800 |
| 12 Jun 2012 | JPY | 489.3333 | 495.6667 | 485.3333 | 494.3333 | 494.3333 | -7.333 (-1.46%) | 3,216,600 |
| 11 Jun 2012 | JPY | 499 | 507 | 497 | 501.6667 | 501.6667 | +14.333 (+2.94%) | 4,059,900 |
| 8 Jun 2012 | JPY | 501 | 503 | 485 | 487.3333 | 487.3333 | -17.667 (-3.50%) | 6,594,000 |
| 7 Jun 2012 | JPY | 505 | 505 | 505 | 505 | 505 | +15.667 (+3.20%) | 4,633,500 |
| 6 Jun 2012 | JPY | 483.6667 | 490.6667 | 478 | 489.3333 | 489.3333 | +9.667 (+2.02%) | 4,729,200 |
