| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2012 | JPY | 528 | 530 | 524 | 524 | 524 | -9 (-1.69%) | 115,100 |
| 28 Aug 2012 | JPY | 541 | 544 | 530 | 533 | 533 | -8 (-1.48%) | 116,300 |
| 27 Aug 2012 | JPY | 546 | 550 | 540 | 541 | 541 | 0.0 (0.0%) | 117,600 |
| 24 Aug 2012 | JPY | 552 | 552 | 538 | 541 | 541 | -7 (-1.28%) | 138,400 |
| 23 Aug 2012 | JPY | 546 | 554 | 545 | 548 | 548 | +1 (+0.18%) | 120,400 |
| 22 Aug 2012 | JPY | 558 | 562 | 544 | 547 | 547 | -17 (-3.01%) | 116,100 |
| 21 Aug 2012 | JPY | 556 | 568 | 556 | 564 | 564 | +8 (+1.44%) | 149,300 |
| 20 Aug 2012 | JPY | 553 | 561 | 552 | 556 | 556 | +3 (+0.54%) | 118,200 |
| 17 Aug 2012 | JPY | 557 | 563 | 552 | 553 | 553 | -8 (-1.43%) | 158,900 |
| 16 Aug 2012 | JPY | 555 | 565 | 551 | 561 | 561 | +4 (+0.72%) | 143,000 |
| 15 Aug 2012 | JPY | 565 | 567 | 553 | 557 | 557 | +3 (+0.54%) | 172,700 |
| 14 Aug 2012 | JPY | 552 | 567 | 552 | 554 | 554 | +1 (+0.18%) | 276,700 |
| 13 Aug 2012 | JPY | 544 | 554 | 538 | 553 | 553 | +14 (+2.60%) | 176,600 |
| 10 Aug 2012 | JPY | 544 | 545 | 538 | 539 | 539 | -5 (-0.92%) | 141,400 |
| 9 Aug 2012 | JPY | 541 | 549 | 539 | 544 | 544 | +5.353 (+0.99%) | 209,400 |
| 8 Aug 2012 | JPY | 529 | 544 | 529 | 538.6475 | 538.6475 | +31.648 (+6.24%) | 287,200 |
| 7 Aug 2012 | JPY | 503 | 536 | 499 | 507 | 507 | +14 (+2.84%) | 232,700 |
| 6 Aug 2012 | JPY | 494 | 505 | 489 | 493 | 493 | +7 (+1.44%) | 103,900 |
| 3 Aug 2012 | JPY | 482 | 491 | 479 | 486 | 486 | -0.869 (-0.18%) | 72,500 |
| 2 Aug 2012 | JPY | 472 | 496 | 467 | 486.8693 | 486.8693 | +16.869 (+3.59%) | 97,200 |
| 1 Aug 2012 | JPY | 477 | 480 | 466 | 470 | 470 | -14 (-2.89%) | 126,600 |
| 31 Jul 2012 | JPY | 481 | 494 | 480 | 484 | 484 | -2 (-0.41%) | 59,000 |
| 30 Jul 2012 | JPY | 486 | 487 | 479 | 486 | 486 | +6 (+1.25%) | 37,600 |
| 27 Jul 2012 | JPY | 476 | 480 | 472 | 480 | 480 | +12 (+2.56%) | 52,700 |
| 26 Jul 2012 | JPY | 456 | 469 | 453 | 468 | 468 | +15 (+3.31%) | 58,500 |
| 25 Jul 2012 | JPY | 464 | 464 | 448 | 453 | 453 | -7 (-1.52%) | 96,600 |
| 24 Jul 2012 | JPY | 460 | 462 | 454 | 460 | 460 | -5.619 (-1.21%) | 77,800 |
| 23 Jul 2012 | JPY | 471 | 473 | 459 | 465.6186 | 465.6186 | -11.381 (-2.39%) | 59,000 |
| 20 Jul 2012 | JPY | 483 | 486 | 472 | 477 | 477 | -6 (-1.24%) | 59,400 |
| 19 Jul 2012 | JPY | 480 | 488 | 478 | 483 | 483 | +4 (+0.84%) | 50,900 |
