| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2011 | JPY | 516 | 519 | 515 | 518 | 518 | +3 (+0.58%) | 158,000 |
| 7 Sep 2011 | JPY | 512 | 515 | 510 | 515 | 515 | +3 (+0.59%) | 79,000 |
| 6 Sep 2011 | JPY | 508 | 513 | 507 | 512 | 512 | +6 (+1.19%) | 89,500 |
| 5 Sep 2011 | JPY | 509 | 509 | 504 | 506 | 506 | -4 (-0.78%) | 140,500 |
| 2 Sep 2011 | JPY | 514 | 515 | 510 | 510 | 510 | -6 (-1.16%) | 125,000 |
| 1 Sep 2011 | JPY | 516 | 519 | 515 | 516 | 516 | +4 (+0.78%) | 117,500 |
| 31 Aug 2011 | JPY | 509 | 515 | 508 | 512 | 512 | +4 (+0.79%) | 206,000 |
| 30 Aug 2011 | JPY | 505 | 509 | 505 | 508 | 508 | +4 (+0.79%) | 118,500 |
| 29 Aug 2011 | JPY | 500 | 504 | 500 | 504 | 504 | +5 (+1.00%) | 131,000 |
| 26 Aug 2011 | JPY | 497 | 499 | 496 | 499 | 499 | +2 (+0.40%) | 63,000 |
| 25 Aug 2011 | JPY | 497 | 498 | 495 | 497 | 497 | 0.0 (0.0%) | 72,500 |
| 24 Aug 2011 | JPY | 496 | 497 | 495 | 497 | 497 | +2 (+0.40%) | 46,500 |
| 23 Aug 2011 | JPY | 494 | 496 | 494 | 495 | 495 | +2 (+0.41%) | 65,500 |
| 22 Aug 2011 | JPY | 496 | 497 | 493 | 493 | 493 | -2 (-0.40%) | 57,000 |
| 19 Aug 2011 | JPY | 494 | 497 | 493 | 495 | 495 | -3 (-0.60%) | 102,500 |
| 18 Aug 2011 | JPY | 497 | 498 | 495 | 498 | 498 | +2 (+0.40%) | 48,500 |
| 17 Aug 2011 | JPY | 495 | 497 | 494 | 496 | 496 | -1 (-0.20%) | 42,000 |
| 16 Aug 2011 | JPY | 495 | 497 | 494 | 497 | 497 | +3 (+0.61%) | 60,500 |
| 15 Aug 2011 | JPY | 491 | 495 | 491 | 494 | 494 | +6 (+1.23%) | 84,000 |
| 12 Aug 2011 | JPY | 487 | 488 | 485 | 488 | 488 | +4 (+0.83%) | 56,500 |
| 11 Aug 2011 | JPY | 480 | 484 | 478 | 484 | 484 | 0.0 (0.0%) | 73,000 |
| 10 Aug 2011 | JPY | 481 | 485 | 480 | 484 | 484 | +10 (+2.11%) | 98,500 |
| 9 Aug 2011 | JPY | 465 | 476 | 463 | 474 | 474 | -3 (-0.63%) | 199,000 |
| 8 Aug 2011 | JPY | 478 | 479 | 475 | 477 | 477 | -5 (-1.04%) | 109,500 |
| 5 Aug 2011 | JPY | 481 | 485 | 480 | 482 | 482 | -5 (-1.03%) | 156,000 |
| 4 Aug 2011 | JPY | 487 | 488 | 486 | 487 | 487 | 0.0 (0.0%) | 50,500 |
| 3 Aug 2011 | JPY | 490 | 490 | 487 | 487 | 487 | -3 (-0.61%) | 70,000 |
| 2 Aug 2011 | JPY | 489 | 491 | 488 | 490 | 490 | -1 (-0.20%) | 42,500 |
| 1 Aug 2011 | JPY | 484 | 491 | 484 | 491 | 491 | +7 (+1.45%) | 91,500 |
| 29 Jul 2011 | JPY | 487 | 488 | 484 | 484 | 484 | -4 (-0.82%) | 79,000 |
