| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2012 | JPY | 470.6667 | 488 | 470.3333 | 481.3333 | 481.3333 | +7.667 (+1.62%) | 3,825,900 |
| 28 Aug 2012 | JPY | 486.3333 | 495.3333 | 472.3333 | 473.6667 | 473.6667 | -12.333 (-2.54%) | 3,912,600 |
| 27 Aug 2012 | JPY | 488.6667 | 492 | 483.6667 | 486 | 486 | -14.667 (-2.93%) | 4,273,500 |
| 24 Aug 2012 | JPY | 508.6667 | 509.3333 | 495.3333 | 500.6667 | 500.6667 | -14.333 (-2.78%) | 3,362,700 |
| 23 Aug 2012 | JPY | 512 | 518.6667 | 509.6667 | 515 | 515 | -3.333 (-0.64%) | 4,396,500 |
| 22 Aug 2012 | JPY | 519.3333 | 523.3333 | 512.6667 | 518.3333 | 518.3333 | -3.667 (-0.70%) | 2,185,800 |
| 21 Aug 2012 | JPY | 527.3333 | 530.6667 | 522 | 522 | 522 | -3.667 (-0.70%) | 2,137,500 |
| 20 Aug 2012 | JPY | 531 | 532.6667 | 525.6667 | 525.6667 | 525.6667 | -1 (-0.19%) | 2,109,900 |
| 17 Aug 2012 | JPY | 519 | 526.6667 | 514 | 526.6667 | 526.6667 | +7.667 (+1.48%) | 2,804,100 |
| 16 Aug 2012 | JPY | 512.6667 | 519 | 506 | 519 | 519 | +11.333 (+2.23%) | 2,384,400 |
| 15 Aug 2012 | JPY | 522.3333 | 524 | 502 | 507.6667 | 507.6667 | -4.667 (-0.91%) | 2,791,800 |
| 14 Aug 2012 | JPY | 524.6667 | 525 | 510.6667 | 512.3333 | 512.3333 | -3.204 (-0.62%) | 4,486,500 |
| 13 Aug 2012 | JPY | 506 | 517.3333 | 506 | 515.537 | 515.537 | +1.204 (+0.23%) | 2,091,900 |
| 10 Aug 2012 | JPY | 505 | 517 | 505 | 514.3333 | 514.3333 | +6 (+1.18%) | 2,762,700 |
| 9 Aug 2012 | JPY | 506.6667 | 511 | 503.3333 | 508.3333 | 508.3333 | +1.321 (+0.26%) | 2,982,300 |
| 8 Aug 2012 | JPY | 514 | 518.6667 | 503 | 507.0123 | 507.0123 | +0.679 (+0.13%) | 3,604,500 |
| 7 Aug 2012 | JPY | 502 | 507 | 498 | 506.3333 | 506.3333 | +5.333 (+1.06%) | 2,670,900 |
| 6 Aug 2012 | JPY | 501.6667 | 503.6667 | 497.6667 | 501 | 501 | +19.667 (+4.09%) | 2,449,200 |
| 3 Aug 2012 | JPY | 484.3333 | 488.3333 | 479.3333 | 481.3333 | 481.3333 | -14.265 (-2.88%) | 2,862,000 |
| 2 Aug 2012 | JPY | 493.6667 | 499.6667 | 493 | 495.598 | 495.598 | -1.402 (-0.28%) | 2,223,600 |
| 1 Aug 2012 | JPY | 497.3333 | 502 | 495 | 497 | 497 | -4 (-0.80%) | 2,863,200 |
| 31 Jul 2012 | JPY | 499.3333 | 503.3333 | 494 | 501 | 501 | +2.333 (+0.47%) | 3,278,100 |
| 30 Jul 2012 | JPY | 501.3333 | 502.3333 | 492.6667 | 498.6667 | 498.6667 | +7.333 (+1.49%) | 2,076,600 |
| 27 Jul 2012 | JPY | 489 | 491.3333 | 484.3333 | 491.3333 | 491.3333 | +13.906 (+2.91%) | 2,368,200 |
| 26 Jul 2012 | JPY | 478 | 481.6667 | 471.3333 | 477.4274 | 477.4274 | +3.427 (+0.72%) | 3,470,400 |
| 25 Jul 2012 | JPY | 486 | 490.3333 | 472 | 474 | 474 | -22 (-4.44%) | 3,633,300 |
| 24 Jul 2012 | JPY | 497.3333 | 502 | 490 | 496 | 496 | -5.667 (-1.13%) | 3,601,500 |
| 23 Jul 2012 | JPY | 506 | 510.6667 | 500.6667 | 501.6667 | 501.6667 | -1.553 (-0.31%) | 4,737,600 |
| 20 Jul 2012 | JPY | 526.6667 | 526.6667 | 496 | 503.2196 | 503.2196 | -22.466 (-4.27%) | 6,284,400 |
| 19 Jul 2012 | JPY | 521.3333 | 529 | 520 | 525.6861 | 525.6861 | +8.353 (+1.61%) | 3,019,800 |
