| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2012 | JPY | 916 | 918 | 905 | 916 | 916 | -1 (-0.11%) | 746,700 |
| 4 Sep 2012 | JPY | 922 | 924 | 907 | 917 | 917 | +2 (+0.22%) | 881,300 |
| 3 Sep 2012 | JPY | 908 | 931 | 907 | 915 | 915 | +2 (+0.22%) | 956,000 |
| 31 Aug 2012 | JPY | 928 | 933 | 911 | 913 | 913 | -21 (-2.25%) | 991,900 |
| 30 Aug 2012 | JPY | 930 | 937 | 928 | 934 | 934 | 0.0 (0.0%) | 929,300 |
| 29 Aug 2012 | JPY | 926 | 936 | 925 | 934 | 934 | +12 (+1.30%) | 1,011,200 |
| 28 Aug 2012 | JPY | 927 | 929 | 914 | 922 | 922 | +4 (+0.44%) | 987,200 |
| 27 Aug 2012 | JPY | 933 | 934 | 917 | 918 | 918 | -3 (-0.33%) | 798,800 |
| 24 Aug 2012 | JPY | 907 | 925 | 907 | 921 | 921 | -1 (-0.11%) | 818,000 |
| 23 Aug 2012 | JPY | 902 | 929 | 896 | 922 | 922 | +11 (+1.21%) | 1,087,700 |
| 22 Aug 2012 | JPY | 913 | 919 | 906 | 911 | 911 | -8.953 (-0.97%) | 836,200 |
| 21 Aug 2012 | JPY | 912 | 928 | 908 | 919.953 | 919.953 | -4.047 (-0.44%) | 1,023,100 |
| 20 Aug 2012 | JPY | 899 | 929 | 890 | 924 | 924 | +30 (+3.36%) | 1,490,500 |
| 17 Aug 2012 | JPY | 897 | 901 | 886 | 894 | 894 | -2 (-0.22%) | 959,300 |
| 16 Aug 2012 | JPY | 873 | 901 | 873 | 896 | 896 | +32 (+3.70%) | 1,339,200 |
| 15 Aug 2012 | JPY | 868 | 869 | 853 | 864 | 864 | +5 (+0.58%) | 1,079,600 |
| 14 Aug 2012 | JPY | 840 | 868 | 840 | 859 | 859 | +37.637 (+4.58%) | 1,828,600 |
| 13 Aug 2012 | JPY | 830 | 838 | 821 | 821.3632 | 821.3632 | -2.697 (-0.33%) | 1,055,100 |
| 10 Aug 2012 | JPY | 807 | 827 | 804 | 824.0599 | 824.0599 | +2.241 (+0.27%) | 1,317,500 |
| 9 Aug 2012 | JPY | 823 | 828 | 811 | 821.8191 | 821.8191 | -2.181 (-0.26%) | 1,013,800 |
| 8 Aug 2012 | JPY | 819 | 826 | 816 | 824 | 824 | +15 (+1.85%) | 1,073,200 |
| 7 Aug 2012 | JPY | 801 | 811 | 796 | 809 | 809 | +9 (+1.13%) | 738,800 |
| 6 Aug 2012 | JPY | 795 | 806 | 790 | 800 | 800 | +19 (+2.43%) | 882,500 |
| 3 Aug 2012 | JPY | 784 | 791 | 776 | 781 | 781 | -15 (-1.88%) | 829,900 |
| 2 Aug 2012 | JPY | 795 | 805 | 792 | 796 | 796 | +1 (+0.13%) | 1,102,700 |
| 1 Aug 2012 | JPY | 799 | 799 | 783 | 795 | 795 | -13 (-1.61%) | 770,900 |
| 31 Jul 2012 | JPY | 794 | 813 | 793 | 808 | 808 | +14 (+1.76%) | 855,400 |
| 30 Jul 2012 | JPY | 799 | 802 | 787 | 794 | 794 | +9 (+1.15%) | 603,300 |
| 27 Jul 2012 | JPY | 775 | 785 | 769 | 785 | 785 | +23 (+3.02%) | 742,600 |
| 26 Jul 2012 | JPY | 764 | 767 | 754 | 762 | 762 | +10 (+1.33%) | 1,023,900 |
