| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2012 | JPY | 355 | 367 | 351 | 364 | 364 | +14 (+4%) | 40,200 |
| 30 Jul 2012 | JPY | 340 | 350 | 340 | 350 | 350 | +13 (+3.86%) | 28,000 |
| 27 Jul 2012 | JPY | 333 | 342 | 331 | 337 | 337 | +21 (+6.65%) | 47,100 |
| 26 Jul 2012 | JPY | 315 | 327 | 315 | 316 | 316 | -5 (-1.56%) | 39,900 |
| 25 Jul 2012 | JPY | 330 | 331 | 303 | 321 | 321 | -12 (-3.60%) | 72,600 |
| 24 Jul 2012 | JPY | 338 | 338 | 331 | 333 | 333 | -17 (-4.86%) | 36,200 |
| 23 Jul 2012 | JPY | 356 | 356 | 341 | 350 | 350 | -7 (-1.96%) | 34,200 |
| 20 Jul 2012 | JPY | 357 | 360 | 353 | 357 | 357 | +3 (+0.85%) | 25,000 |
| 19 Jul 2012 | JPY | 355 | 362 | 353 | 354 | 354 | -7 (-1.94%) | 49,200 |
| 18 Jul 2012 | JPY | 365 | 367 | 354 | 361 | 361 | -7 (-1.90%) | 34,900 |
| 17 Jul 2012 | JPY | 372 | 372 | 365 | 368 | 368 | 0.0 (0.0%) | 26,400 |
| 13 Jul 2012 | JPY | 370 | 376 | 366 | 368 | 368 | -2 (-0.54%) | 32,500 |
| 12 Jul 2012 | JPY | 379 | 379 | 367 | 370 | 370 | -5 (-1.33%) | 32,700 |
| 11 Jul 2012 | JPY | 382 | 383 | 371 | 375 | 375 | -13 (-3.35%) | 39,600 |
| 10 Jul 2012 | JPY | 388 | 390 | 382 | 388 | 388 | -1 (-0.26%) | 36,400 |
| 9 Jul 2012 | JPY | 398 | 398 | 389 | 389 | 389 | -5 (-1.27%) | 26,900 |
| 6 Jul 2012 | JPY | 401 | 405 | 394 | 394 | 394 | -5 (-1.25%) | 29,400 |
| 5 Jul 2012 | JPY | 397 | 401 | 396 | 399 | 399 | +4 (+1.01%) | 22,200 |
| 4 Jul 2012 | JPY | 407 | 407 | 392 | 395 | 395 | -6 (-1.50%) | 53,700 |
| 3 Jul 2012 | JPY | 396 | 403 | 396 | 401 | 401 | +10 (+2.56%) | 47,100 |
| 2 Jul 2012 | JPY | 402 | 402 | 388 | 391 | 391 | -3 (-0.76%) | 52,900 |
| 29 Jun 2012 | JPY | 392 | 398 | 383 | 394 | 394 | +2 (+0.51%) | 59,300 |
| 28 Jun 2012 | JPY | 387 | 392 | 376 | 392 | 392 | +13 (+3.43%) | 59,500 |
| 27 Jun 2012 | JPY | 387 | 388 | 378 | 379 | 379 | -8 (-2.07%) | 40,900 |
| 26 Jun 2012 | JPY | 388 | 389 | 384 | 387 | 387 | +1 (+0.26%) | 25,000 |
| 25 Jun 2012 | JPY | 395 | 399 | 386 | 386 | 386 | -4 (-1.03%) | 31,800 |
| 22 Jun 2012 | JPY | 389 | 392 | 383 | 390 | 390 | -1 (-0.26%) | 53,700 |
| 21 Jun 2012 | JPY | 390 | 395 | 386 | 391 | 391 | +6 (+1.56%) | 36,900 |
| 20 Jun 2012 | JPY | 388 | 390 | 381 | 385 | 385 | -1 (-0.26%) | 50,900 |
| 19 Jun 2012 | JPY | 386 | 391 | 384 | 386 | 386 | -1 (-0.26%) | 18,300 |
