| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2012 | JPY | 502 | 528 | 502 | 514 | 514 | +11 (+2.19%) | 776,600 |
| 28 Aug 2012 | JPY | 503 | 523 | 496 | 503 | 503 | +15 (+3.07%) | 1,017,300 |
| 27 Aug 2012 | JPY | 490 | 507 | 483 | 488 | 488 | 0.0 (0.0%) | 304,900 |
| 24 Aug 2012 | JPY | 484 | 490 | 481 | 488 | 488 | -5 (-1.01%) | 201,500 |
| 23 Aug 2012 | JPY | 504 | 505 | 486 | 493 | 493 | -16 (-3.14%) | 355,100 |
| 22 Aug 2012 | JPY | 518 | 518 | 501 | 509 | 509 | -5 (-0.97%) | 288,200 |
| 21 Aug 2012 | JPY | 520 | 528 | 513 | 514 | 514 | -13 (-2.47%) | 355,400 |
| 20 Aug 2012 | JPY | 534 | 539 | 521 | 527 | 527 | -1 (-0.19%) | 359,600 |
| 17 Aug 2012 | JPY | 536 | 541 | 523 | 528 | 528 | -2 (-0.38%) | 531,200 |
| 16 Aug 2012 | JPY | 516 | 541 | 513 | 530 | 530 | +16 (+3.11%) | 910,000 |
| 15 Aug 2012 | JPY | 526 | 534 | 511 | 514 | 514 | -1 (-0.19%) | 720,100 |
| 14 Aug 2012 | JPY | 527 | 558 | 508 | 515 | 515 | -2 (-0.39%) | 1,752,500 |
| 13 Aug 2012 | JPY | 493 | 523 | 486 | 517 | 517 | +31 (+6.38%) | 805,700 |
| 10 Aug 2012 | JPY | 471 | 505 | 470 | 486 | 486 | 0.0 (0.0%) | 579,400 |
| 9 Aug 2012 | JPY | 484 | 490 | 483 | 486 | 486 | -6 (-1.22%) | 136,800 |
| 8 Aug 2012 | JPY | 482 | 497 | 477 | 492 | 492 | +7 (+1.44%) | 320,300 |
| 7 Aug 2012 | JPY | 498 | 500 | 474 | 485 | 485 | -3 (-0.61%) | 333,000 |
| 6 Aug 2012 | JPY | 465 | 498 | 465 | 488 | 488 | +25 (+5.40%) | 560,500 |
| 3 Aug 2012 | JPY | 462 | 480 | 460 | 463 | 463 | -7 (-1.49%) | 208,900 |
| 2 Aug 2012 | JPY | 480 | 481 | 468 | 470 | 470 | -14 (-2.89%) | 283,600 |
| 1 Aug 2012 | JPY | 496 | 500 | 482 | 484 | 484 | -19 (-3.78%) | 306,700 |
| 31 Jul 2012 | JPY | 498 | 508 | 493 | 503 | 503 | -3 (-0.59%) | 191,100 |
| 30 Jul 2012 | JPY | 509 | 517 | 498 | 506 | 506 | +1 (+0.20%) | 234,700 |
| 27 Jul 2012 | JPY | 523 | 524 | 500 | 505 | 505 | -4 (-0.79%) | 388,000 |
| 26 Jul 2012 | JPY | 489 | 518 | 480 | 509 | 509 | +32 (+6.71%) | 696,500 |
| 25 Jul 2012 | JPY | 469 | 491 | 468 | 477 | 477 | 0.0 (0.0%) | 369,600 |
| 24 Jul 2012 | JPY | 474 | 494 | 467 | 477 | 477 | -1 (-0.21%) | 715,200 |
| 23 Jul 2012 | JPY | 512 | 526 | 478 | 478 | 478 | -42 (-8.08%) | 762,900 |
| 20 Jul 2012 | JPY | 512 | 547 | 496 | 520 | 520 | +8 (+1.56%) | 2,183,400 |
| 19 Jul 2012 | JPY | 460 | 530 | 452 | 512 | 512 | +62 (+13.78%) | 2,810,400 |
