| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2012 | JPY | 610 | 610 | 603 | 605 | 605 | +2 (+0.33%) | 16,600 |
| 24 Aug 2012 | JPY | 609 | 609 | 601 | 603 | 603 | -2 (-0.33%) | 12,100 |
| 23 Aug 2012 | JPY | 601 | 609 | 601 | 605 | 605 | +3 (+0.50%) | 15,400 |
| 22 Aug 2012 | JPY | 611 | 615 | 600 | 602 | 602 | -13 (-2.11%) | 25,000 |
| 21 Aug 2012 | JPY | 623 | 623 | 613 | 615 | 615 | -10 (-1.60%) | 21,400 |
| 20 Aug 2012 | JPY | 630 | 635 | 625 | 625 | 625 | -5 (-0.79%) | 14,700 |
| 17 Aug 2012 | JPY | 633 | 633 | 624 | 630 | 630 | -3 (-0.47%) | 23,100 |
| 16 Aug 2012 | JPY | 633 | 637 | 627 | 633 | 633 | -2 (-0.31%) | 21,300 |
| 15 Aug 2012 | JPY | 621 | 640 | 621 | 635 | 635 | +17 (+2.75%) | 26,000 |
| 14 Aug 2012 | JPY | 611 | 630 | 611 | 618 | 618 | +7 (+1.15%) | 8,400 |
| 13 Aug 2012 | JPY | 615 | 620 | 605 | 611 | 611 | -14 (-2.24%) | 30,400 |
| 10 Aug 2012 | JPY | 591 | 638 | 588 | 625 | 625 | +44 (+7.57%) | 123,400 |
| 9 Aug 2012 | JPY | 581 | 589 | 580 | 581 | 581 | -4 (-0.68%) | 31,800 |
| 8 Aug 2012 | JPY | 590 | 596 | 585 | 585 | 585 | -5 (-0.85%) | 28,500 |
| 7 Aug 2012 | JPY | 592 | 598 | 590 | 590 | 590 | -1 (-0.17%) | 22,900 |
| 6 Aug 2012 | JPY | 607 | 609 | 590 | 591 | 591 | -18 (-2.96%) | 57,000 |
| 3 Aug 2012 | JPY | 606 | 613 | 606 | 609 | 609 | -2 (-0.33%) | 16,700 |
| 2 Aug 2012 | JPY | 606 | 611 | 606 | 611 | 611 | +2 (+0.33%) | 13,000 |
| 1 Aug 2012 | JPY | 618 | 619 | 607 | 609 | 609 | -7 (-1.14%) | 12,900 |
| 31 Jul 2012 | JPY | 607 | 621 | 605 | 616 | 616 | +9 (+1.48%) | 16,300 |
| 30 Jul 2012 | JPY | 608 | 613 | 605 | 607 | 607 | +1 (+0.17%) | 16,800 |
| 27 Jul 2012 | JPY | 610 | 614 | 606 | 606 | 606 | +4 (+0.66%) | 16,900 |
| 26 Jul 2012 | JPY | 608 | 612 | 601 | 602 | 602 | -3 (-0.50%) | 34,200 |
| 25 Jul 2012 | JPY | 617 | 617 | 603 | 605 | 605 | -5 (-0.82%) | 25,300 |
| 24 Jul 2012 | JPY | 603 | 613 | 603 | 610 | 610 | +2 (+0.33%) | 20,200 |
| 23 Jul 2012 | JPY | 616 | 624 | 607 | 608 | 608 | -26 (-4.10%) | 48,600 |
| 20 Jul 2012 | JPY | 652 | 652 | 634 | 634 | 634 | -11 (-1.71%) | 29,800 |
| 19 Jul 2012 | JPY | 653 | 657 | 631 | 645 | 645 | +5 (+0.78%) | 91,200 |
| 18 Jul 2012 | JPY | 668 | 680 | 640 | 640 | 640 | -18 (-2.74%) | 291,700 |
| 17 Jul 2012 | JPY | 615 | 660 | 600 | 658 | 658 | +43 (+6.99%) | 204,500 |
