| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2012 | JPY | 805 | 806 | 750 | 801 | 801 | +11 (+1.39%) | 2,752,400 |
| 6 Sep 2012 | JPY | 834 | 841 | 788 | 790 | 790 | -51 (-6.06%) | 1,601,700 |
| 5 Sep 2012 | JPY | 844 | 875 | 825 | 841 | 841 | -11 (-1.29%) | 1,653,700 |
| 4 Sep 2012 | JPY | 885 | 898 | 850 | 852 | 852 | -42 (-4.70%) | 1,979,700 |
| 3 Sep 2012 | JPY | 947 | 957 | 894 | 894 | 894 | -57 (-5.99%) | 1,557,100 |
| 31 Aug 2012 | JPY | 952 | 974 | 947 | 951 | 951 | -4 (-0.42%) | 2,102,600 |
| 30 Aug 2012 | JPY | 950 | 978 | 937 | 955 | 955 | -40 (-4.02%) | 3,137,000 |
| 29 Aug 2012 | JPY | 998 | 1,020 | 961 | 995 | 995 | -6 (-0.60%) | 1,650,200 |
| 28 Aug 2012 | JPY | 1,086 | 1,090 | 994 | 1,001 | 1,001 | -115 (-10.30%) | 1,467,800 |
| 27 Aug 2012 | JPY | 1,145 | 1,166 | 1,113 | 1,116 | 1,116 | -46 (-3.96%) | 751,900 |
| 24 Aug 2012 | JPY | 1,173 | 1,216 | 1,156 | 1,162 | 1,162 | -21 (-1.78%) | 983,300 |
| 23 Aug 2012 | JPY | 1,174 | 1,192 | 1,166 | 1,183 | 1,183 | +1 (+0.08%) | 333,700 |
| 22 Aug 2012 | JPY | 1,180 | 1,196 | 1,172 | 1,182 | 1,182 | -1 (-0.08%) | 329,500 |
| 21 Aug 2012 | JPY | 1,212 | 1,212 | 1,178 | 1,183 | 1,183 | -43 (-3.51%) | 494,700 |
| 20 Aug 2012 | JPY | 1,240 | 1,240 | 1,204 | 1,226 | 1,226 | +45 (+3.81%) | 397,300 |
| 17 Aug 2012 | JPY | 1,202 | 1,216 | 1,173 | 1,181 | 1,181 | +20 (+1.72%) | 487,200 |
| 16 Aug 2012 | JPY | 1,199 | 1,202 | 1,141 | 1,161 | 1,161 | -37 (-3.09%) | 701,500 |
| 15 Aug 2012 | JPY | 1,237 | 1,255 | 1,196 | 1,198 | 1,198 | -10 (-0.83%) | 440,200 |
| 14 Aug 2012 | JPY | 1,189 | 1,237 | 1,178 | 1,208 | 1,208 | +35.657 (+3.04%) | 763,800 |
| 13 Aug 2012 | JPY | 1,165 | 1,199 | 1,151 | 1,172.3427 | 1,172.3427 | -0.657 (-0.06%) | 563,800 |
| 10 Aug 2012 | JPY | 1,204 | 1,219 | 1,161 | 1,173 | 1,173 | -25.411 (-2.12%) | 447,000 |
| 9 Aug 2012 | JPY | 1,177 | 1,222 | 1,177 | 1,198.4114 | 1,198.4114 | +11.411 (+0.96%) | 542,700 |
| 8 Aug 2012 | JPY | 1,175 | 1,237 | 1,151 | 1,187 | 1,187 | +14.444 (+1.23%) | 1,315,500 |
| 7 Aug 2012 | JPY | 1,076 | 1,184 | 1,066 | 1,172.5565 | 1,172.5565 | +82.556 (+7.57%) | 1,251,800 |
| 6 Aug 2012 | JPY | 1,087 | 1,095 | 1,051 | 1,090 | 1,090 | +27 (+2.54%) | 1,148,700 |
| 3 Aug 2012 | JPY | 1,058 | 1,085 | 1,020 | 1,063 | 1,063 | 0.0 (0.0%) | 1,264,900 |
| 2 Aug 2012 | JPY | 1,052 | 1,098 | 1,036 | 1,063 | 1,063 | +13 (+1.24%) | 1,433,200 |
| 1 Aug 2012 | JPY | 1,178 | 1,178 | 997 | 1,050 | 1,050 | -157 (-13.01%) | 1,734,600 |
| 31 Jul 2012 | JPY | 1,132 | 1,219 | 1,129 | 1,207 | 1,207 | +47 (+4.05%) | 1,035,300 |
| 30 Jul 2012 | JPY | 1,230 | 1,235 | 1,153 | 1,160 | 1,160 | -99 (-7.86%) | 764,000 |
