| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2012 | JPY | 922 | 926 | 915 | 926 | 926 | +15 (+1.65%) | 436,000 |
| 28 Aug 2012 | JPY | 925 | 930 | 908 | 911 | 911 | -5 (-0.55%) | 388,000 |
| 27 Aug 2012 | JPY | 926 | 926 | 914 | 916 | 916 | -9 (-0.97%) | 561,000 |
| 24 Aug 2012 | JPY | 929 | 929 | 923 | 925 | 925 | +2 (+0.22%) | 331,000 |
| 23 Aug 2012 | JPY | 923 | 937 | 919 | 923 | 923 | -5 (-0.54%) | 420,000 |
| 22 Aug 2012 | JPY | 939 | 940 | 924 | 928 | 928 | -9 (-0.96%) | 307,000 |
| 21 Aug 2012 | JPY | 939 | 940 | 933 | 937 | 937 | -4 (-0.43%) | 223,000 |
| 20 Aug 2012 | JPY | 952 | 957 | 937 | 941 | 941 | -5 (-0.53%) | 248,000 |
| 17 Aug 2012 | JPY | 939 | 948 | 939 | 946 | 946 | +7 (+0.75%) | 274,000 |
| 16 Aug 2012 | JPY | 937 | 943 | 931 | 939 | 939 | +18.062 (+1.96%) | 450,000 |
| 15 Aug 2012 | JPY | 922 | 935 | 913 | 920.9376 | 920.9376 | +3.938 (+0.43%) | 1,092,000 |
| 14 Aug 2012 | JPY | 917 | 922 | 913 | 917 | 917 | +3.692 (+0.40%) | 830,000 |
| 13 Aug 2012 | JPY | 920 | 920 | 912 | 913.3075 | 913.3075 | -16.489 (-1.77%) | 358,000 |
| 10 Aug 2012 | JPY | 936 | 937 | 917 | 929.7966 | 929.7966 | -7.203 (-0.77%) | 623,000 |
| 9 Aug 2012 | JPY | 939 | 941 | 933 | 937 | 937 | +4.104 (+0.44%) | 639,000 |
| 8 Aug 2012 | JPY | 935 | 942 | 928 | 932.8956 | 932.8956 | +4.205 (+0.45%) | 695,000 |
| 7 Aug 2012 | JPY | 922 | 937 | 919 | 928.6902 | 928.6902 | +6.69 (+0.73%) | 622,000 |
| 6 Aug 2012 | JPY | 923 | 928 | 919 | 922 | 922 | +9 (+0.99%) | 311,000 |
| 3 Aug 2012 | JPY | 908 | 921 | 903 | 913 | 913 | 0.0 (0.0%) | 459,000 |
| 2 Aug 2012 | JPY | 923 | 928 | 911 | 913 | 913 | -18 (-1.93%) | 791,000 |
| 1 Aug 2012 | JPY | 936 | 937 | 927 | 931 | 931 | -15 (-1.59%) | 432,000 |
| 31 Jul 2012 | JPY | 950 | 951 | 943 | 946 | 946 | +3 (+0.32%) | 473,000 |
| 30 Jul 2012 | JPY | 955 | 957 | 939 | 943 | 943 | -5 (-0.53%) | 590,000 |
| 27 Jul 2012 | JPY | 949 | 955 | 939 | 948 | 948 | +6 (+0.64%) | 339,000 |
| 26 Jul 2012 | JPY | 938 | 945 | 930 | 942 | 942 | -4 (-0.42%) | 353,000 |
| 25 Jul 2012 | JPY | 952 | 955 | 933 | 946 | 946 | -20 (-2.07%) | 572,000 |
| 24 Jul 2012 | JPY | 965 | 971 | 958 | 966 | 966 | -3 (-0.31%) | 436,000 |
| 23 Jul 2012 | JPY | 975 | 976 | 964 | 969 | 969 | -8 (-0.82%) | 407,000 |
| 20 Jul 2012 | JPY | 977 | 980 | 967 | 977 | 977 | +1 (+0.10%) | 424,000 |
| 19 Jul 2012 | JPY | 973 | 980 | 969 | 976 | 976 | +9 (+0.93%) | 325,000 |
