| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2012 | JPY | 402 | 403 | 397 | 401 | 401 | -2 (-0.50%) | 82,000 |
| 5 Sep 2012 | JPY | 394 | 409 | 394 | 403 | 403 | +9 (+2.28%) | 169,700 |
| 4 Sep 2012 | JPY | 400 | 401 | 393 | 394 | 394 | -5 (-1.25%) | 121,400 |
| 3 Sep 2012 | JPY | 398 | 407 | 398 | 399 | 399 | -1 (-0.25%) | 69,600 |
| 31 Aug 2012 | JPY | 395 | 404 | 393 | 400 | 400 | 0.0 (0.0%) | 122,600 |
| 30 Aug 2012 | JPY | 400 | 404 | 391 | 400 | 400 | +1 (+0.25%) | 94,900 |
| 29 Aug 2012 | JPY | 400 | 406 | 397 | 399 | 399 | -2 (-0.50%) | 101,700 |
| 28 Aug 2012 | JPY | 403 | 406 | 398 | 401 | 401 | +1 (+0.25%) | 124,600 |
| 27 Aug 2012 | JPY | 405 | 408 | 400 | 400 | 400 | -1 (-0.25%) | 72,700 |
| 24 Aug 2012 | JPY | 402 | 404 | 398 | 401 | 401 | -3 (-0.74%) | 67,000 |
| 23 Aug 2012 | JPY | 408 | 410 | 403 | 404 | 404 | -4 (-0.98%) | 91,000 |
| 22 Aug 2012 | JPY | 405 | 410 | 400 | 408 | 408 | -1 (-0.24%) | 89,500 |
| 21 Aug 2012 | JPY | 416 | 416 | 401 | 409 | 409 | -4 (-0.97%) | 91,200 |
| 20 Aug 2012 | JPY | 423 | 423 | 410 | 413 | 413 | -11 (-2.59%) | 54,400 |
| 17 Aug 2012 | JPY | 426 | 428 | 423 | 424 | 424 | 0.0 (0.0%) | 33,800 |
| 16 Aug 2012 | JPY | 415 | 424 | 415 | 424 | 424 | +1 (+0.24%) | 88,000 |
| 15 Aug 2012 | JPY | 427 | 427 | 417 | 423 | 423 | +6 (+1.44%) | 31,900 |
| 14 Aug 2012 | JPY | 415 | 425 | 413 | 417 | 417 | +3 (+0.72%) | 40,300 |
| 13 Aug 2012 | JPY | 421 | 421 | 413 | 414 | 414 | -6 (-1.43%) | 15,900 |
| 10 Aug 2012 | JPY | 423 | 424 | 417 | 420 | 420 | -1 (-0.24%) | 43,300 |
| 9 Aug 2012 | JPY | 416 | 424 | 416 | 421 | 421 | +9 (+2.18%) | 61,400 |
| 8 Aug 2012 | JPY | 411 | 420 | 405 | 412 | 412 | +7 (+1.73%) | 85,300 |
| 7 Aug 2012 | JPY | 403 | 407 | 400 | 405 | 405 | -3 (-0.74%) | 57,200 |
| 6 Aug 2012 | JPY | 411 | 414 | 405 | 408 | 408 | +5 (+1.24%) | 40,900 |
| 3 Aug 2012 | JPY | 400 | 406 | 393 | 403 | 403 | -2 (-0.49%) | 88,900 |
| 2 Aug 2012 | JPY | 418 | 420 | 404 | 405 | 405 | -13 (-3.11%) | 52,700 |
| 1 Aug 2012 | JPY | 413 | 421 | 410 | 418 | 418 | +1 (+0.24%) | 45,700 |
| 31 Jul 2012 | JPY | 412 | 418 | 411 | 417 | 417 | +4 (+0.97%) | 32,800 |
| 30 Jul 2012 | JPY | 415 | 415 | 410 | 413 | 413 | +4 (+0.98%) | 27,000 |
| 27 Jul 2012 | JPY | 411 | 413 | 400 | 409 | 409 | +3 (+0.74%) | 76,200 |
