| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2012 | JPY | 336 | 344 | 336 | 338 | 338 | +6 (+1.81%) | 88,800 |
| 3 Sep 2012 | JPY | 341 | 341 | 332 | 332 | 332 | +2 (+0.61%) | 80,000 |
| 31 Aug 2012 | JPY | 334 | 335 | 330 | 330 | 330 | -6 (-1.79%) | 69,800 |
| 30 Aug 2012 | JPY | 348 | 350 | 336 | 336 | 336 | -4 (-1.18%) | 86,900 |
| 29 Aug 2012 | JPY | 340 | 345 | 338 | 340 | 340 | +2 (+0.59%) | 69,500 |
| 28 Aug 2012 | JPY | 356 | 359 | 337 | 338 | 338 | -19 (-5.32%) | 228,900 |
| 27 Aug 2012 | JPY | 365 | 367 | 357 | 357 | 357 | -4 (-1.11%) | 42,000 |
| 24 Aug 2012 | JPY | 362 | 364 | 359 | 361 | 361 | -6 (-1.63%) | 51,000 |
| 23 Aug 2012 | JPY | 365 | 372 | 364 | 367 | 367 | -13 (-3.42%) | 75,900 |
| 22 Aug 2012 | JPY | 380 | 381 | 366 | 380 | 380 | 0.0 (0.0%) | 169,700 |
| 21 Aug 2012 | JPY | 359 | 382 | 359 | 380 | 380 | +21 (+5.85%) | 313,800 |
| 20 Aug 2012 | JPY | 360 | 362 | 357 | 359 | 359 | +4 (+1.13%) | 75,600 |
| 17 Aug 2012 | JPY | 356 | 358 | 354 | 355 | 355 | +6 (+1.72%) | 68,100 |
| 16 Aug 2012 | JPY | 353 | 359 | 347 | 349 | 349 | +2 (+0.58%) | 84,000 |
| 15 Aug 2012 | JPY | 350 | 358 | 343 | 347 | 347 | -4 (-1.14%) | 82,500 |
| 14 Aug 2012 | JPY | 357 | 364 | 349 | 351 | 351 | -8 (-2.23%) | 110,800 |
| 13 Aug 2012 | JPY | 375 | 375 | 356 | 359 | 359 | +16 (+4.66%) | 382,900 |
| 10 Aug 2012 | JPY | 339 | 346 | 339 | 343 | 343 | -3 (-0.87%) | 68,300 |
| 9 Aug 2012 | JPY | 351 | 351 | 342 | 346 | 346 | -3 (-0.86%) | 50,700 |
| 8 Aug 2012 | JPY | 342 | 352 | 340 | 349 | 349 | +9 (+2.65%) | 120,000 |
| 7 Aug 2012 | JPY | 338 | 346 | 335 | 340 | 340 | +1 (+0.29%) | 104,600 |
| 6 Aug 2012 | JPY | 334 | 344 | 334 | 339 | 339 | +8 (+2.42%) | 64,100 |
| 3 Aug 2012 | JPY | 334 | 336 | 327 | 331 | 331 | -4 (-1.19%) | 72,300 |
| 2 Aug 2012 | JPY | 336 | 340 | 334 | 335 | 335 | -2 (-0.59%) | 51,500 |
| 1 Aug 2012 | JPY | 338 | 345 | 336 | 337 | 337 | -8 (-2.32%) | 35,800 |
| 31 Jul 2012 | JPY | 338 | 350 | 338 | 345 | 345 | -1 (-0.29%) | 66,200 |
| 30 Jul 2012 | JPY | 347 | 348 | 343 | 346 | 346 | +10 (+2.98%) | 70,100 |
| 27 Jul 2012 | JPY | 338 | 342 | 334 | 336 | 336 | +12 (+3.70%) | 85,700 |
| 26 Jul 2012 | JPY | 326 | 335 | 321 | 324 | 324 | -3 (-0.92%) | 153,300 |
| 25 Jul 2012 | JPY | 323 | 332 | 320 | 327 | 327 | -4 (-1.21%) | 188,900 |
