| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2012 | JPY | 747 | 759 | 739 | 756 | 756 | +29 (+3.99%) | 206,000 |
| 6 Sep 2012 | JPY | 720 | 728 | 714 | 727 | 727 | +4 (+0.55%) | 141,000 |
| 5 Sep 2012 | JPY | 749 | 753 | 721 | 723 | 723 | -26 (-3.47%) | 146,000 |
| 4 Sep 2012 | JPY | 767 | 767 | 743 | 749 | 749 | -18 (-2.35%) | 224,000 |
| 3 Sep 2012 | JPY | 758 | 780 | 744 | 767 | 767 | +5 (+0.66%) | 243,000 |
| 31 Aug 2012 | JPY | 730 | 770 | 727 | 762 | 762 | +26 (+3.53%) | 270,000 |
| 30 Aug 2012 | JPY | 745 | 754 | 734 | 736 | 736 | -4 (-0.54%) | 318,000 |
| 29 Aug 2012 | JPY | 743 | 751 | 739 | 740 | 740 | -3 (-0.40%) | 250,000 |
| 28 Aug 2012 | JPY | 762 | 762 | 734 | 743 | 743 | -19 (-2.49%) | 357,000 |
| 27 Aug 2012 | JPY | 768 | 773 | 759 | 762 | 762 | +12 (+1.60%) | 219,000 |
| 24 Aug 2012 | JPY | 754 | 754 | 743 | 750 | 750 | -12 (-1.57%) | 295,000 |
| 23 Aug 2012 | JPY | 756 | 767 | 752 | 762 | 762 | +9 (+1.20%) | 273,000 |
| 22 Aug 2012 | JPY | 764 | 767 | 749 | 753 | 753 | -21 (-2.71%) | 170,000 |
| 21 Aug 2012 | JPY | 758 | 775 | 758 | 774 | 774 | +23 (+3.06%) | 247,000 |
| 20 Aug 2012 | JPY | 776 | 780 | 750 | 751 | 751 | -20 (-2.59%) | 157,000 |
| 17 Aug 2012 | JPY | 780 | 791 | 766 | 771 | 771 | +8 (+1.05%) | 295,000 |
| 16 Aug 2012 | JPY | 748 | 778 | 747 | 763 | 763 | +21 (+2.83%) | 261,000 |
| 15 Aug 2012 | JPY | 744 | 754 | 734 | 742 | 742 | +15 (+2.06%) | 137,000 |
| 14 Aug 2012 | JPY | 730 | 748 | 723 | 727 | 727 | -5 (-0.68%) | 154,000 |
| 13 Aug 2012 | JPY | 732 | 733 | 725 | 732 | 732 | 0.0 (0.0%) | 113,000 |
| 10 Aug 2012 | JPY | 707 | 734 | 706 | 732 | 732 | +38 (+5.48%) | 166,000 |
| 9 Aug 2012 | JPY | 669 | 719 | 663 | 694 | 694 | -31 (-4.28%) | 356,000 |
| 8 Aug 2012 | JPY | 712 | 746 | 669 | 725 | 725 | +7 (+0.97%) | 814,000 |
| 7 Aug 2012 | JPY | 734 | 734 | 714 | 718 | 718 | -9 (-1.24%) | 119,000 |
| 6 Aug 2012 | JPY | 719 | 741 | 719 | 727 | 727 | +9 (+1.25%) | 194,000 |
| 3 Aug 2012 | JPY | 735 | 735 | 711 | 718 | 718 | -5.163 (-0.71%) | 155,000 |
| 2 Aug 2012 | JPY | 721 | 744 | 721 | 723.163 | 723.163 | +2.163 (+0.30%) | 86,000 |
| 1 Aug 2012 | JPY | 734 | 734 | 713 | 721 | 721 | -24 (-3.22%) | 47,000 |
| 31 Jul 2012 | JPY | 727 | 745 | 723 | 745 | 745 | +6 (+0.81%) | 99,000 |
| 30 Jul 2012 | JPY | 760 | 767 | 735 | 739 | 739 | -20 (-2.64%) | 103,000 |
