| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2012 | JPY | 434 | 441.6667 | 433.6667 | 437.6667 | 437.6667 | +3.437 (+0.79%) | 5,724,900 |
| 17 Jul 2012 | JPY | 431 | 439 | 429 | 434.2297 | 434.2297 | +8.623 (+2.03%) | 6,606,900 |
| 13 Jul 2012 | JPY | 434 | 436.6667 | 423.6667 | 425.6065 | 425.6065 | -15.06 (-3.42%) | 8,980,200 |
| 12 Jul 2012 | JPY | 451.3333 | 456 | 440.6667 | 440.6667 | 440.6667 | -12.609 (-2.78%) | 8,129,100 |
| 11 Jul 2012 | JPY | 455.3333 | 458 | 447.6667 | 453.2759 | 453.2759 | -13.381 (-2.87%) | 5,889,000 |
| 10 Jul 2012 | JPY | 473.6667 | 479.3333 | 458.3333 | 466.6573 | 466.6573 | -7.343 (-1.55%) | 6,634,500 |
| 9 Jul 2012 | JPY | 471 | 479 | 470 | 474 | 474 | -7 (-1.46%) | 5,617,800 |
| 6 Jul 2012 | JPY | 481.6667 | 487.3333 | 477.3333 | 481 | 481 | +0.333 (+0.07%) | 4,572,900 |
| 5 Jul 2012 | JPY | 483 | 489.6667 | 479 | 480.6667 | 480.6667 | -7.667 (-1.57%) | 4,690,500 |
| 4 Jul 2012 | JPY | 493.3333 | 497.6667 | 486.6667 | 488.3333 | 488.3333 | -1 (-0.20%) | 8,213,700 |
| 3 Jul 2012 | JPY | 472 | 489.3333 | 471 | 489.3333 | 489.3333 | +17.667 (+3.75%) | 8,208,900 |
| 2 Jul 2012 | JPY | 467 | 474 | 459 | 471.6667 | 471.6667 | +10.667 (+2.31%) | 7,024,200 |
| 29 Jun 2012 | JPY | 450 | 466.3333 | 446.6667 | 461 | 461 | +6.333 (+1.39%) | 6,364,800 |
| 28 Jun 2012 | JPY | 448.3333 | 456.3333 | 448 | 454.6667 | 454.6667 | +16.333 (+3.73%) | 5,193,000 |
| 27 Jun 2012 | JPY | 433.6667 | 439 | 427.3333 | 438.3333 | 438.3333 | +9.667 (+2.26%) | 4,444,800 |
| 26 Jun 2012 | JPY | 436 | 439.6667 | 425 | 428.6667 | 428.6667 | -13 (-2.94%) | 7,299,600 |
| 25 Jun 2012 | JPY | 450 | 450.6667 | 441 | 441.6667 | 441.6667 | -5.667 (-1.27%) | 4,494,900 |
| 22 Jun 2012 | JPY | 441 | 450.3333 | 439.3333 | 447.3333 | 447.3333 | -1 (-0.22%) | 5,391,600 |
| 21 Jun 2012 | JPY | 453.3333 | 457.3333 | 446.3333 | 448.3333 | 448.3333 | +1 (+0.22%) | 8,241,000 |
| 20 Jun 2012 | JPY | 435 | 448.3333 | 434.6667 | 447.3333 | 447.3333 | +15.333 (+3.55%) | 6,783,300 |
| 19 Jun 2012 | JPY | 434.3333 | 437 | 430.3333 | 432 | 432 | -5.333 (-1.22%) | 4,581,900 |
| 18 Jun 2012 | JPY | 439.6667 | 442.3333 | 434.3333 | 437.3333 | 437.3333 | +12 (+2.82%) | 6,113,100 |
| 15 Jun 2012 | JPY | 425 | 428.3333 | 421.6667 | 425.3333 | 425.3333 | +4.333 (+1.03%) | 6,324,900 |
| 14 Jun 2012 | JPY | 407.6667 | 423.3333 | 405.6667 | 421 | 421 | +12.333 (+3.02%) | 7,306,500 |
| 13 Jun 2012 | JPY | 402 | 410 | 397.6667 | 408.6667 | 408.6667 | +3.333 (+0.82%) | 7,860,600 |
| 12 Jun 2012 | JPY | 400 | 407.6667 | 397.3333 | 405.3333 | 405.3333 | -3.667 (-0.90%) | 4,599,900 |
| 11 Jun 2012 | JPY | 413.6667 | 415 | 406 | 409 | 409 | +5.333 (+1.32%) | 5,682,300 |
| 8 Jun 2012 | JPY | 416 | 416.6667 | 398 | 403.6667 | 403.6667 | -13.667 (-3.27%) | 11,159,100 |
| 7 Jun 2012 | JPY | 405.3333 | 417.3333 | 405.3333 | 417.3333 | 417.3333 | +12 (+2.96%) | 7,001,700 |
| 6 Jun 2012 | JPY | 396.3333 | 407.6667 | 393 | 405.3333 | 405.3333 | +8.667 (+2.18%) | 10,673,100 |
