| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2009 | JPY | 16,980 | 16,980 | 16,690 | 16,820 | 16,820 | -280 (-1.64%) | 125 |
| 29 Jul 2009 | JPY | 17,230 | 17,230 | 16,960 | 17,100 | 17,100 | -160 (-0.93%) | 702 |
| 28 Jul 2009 | JPY | 17,010 | 17,320 | 16,930 | 17,260 | 17,260 | +310 (+1.83%) | 80 |
| 27 Jul 2009 | JPY | 16,980 | 16,980 | 16,850 | 16,950 | 16,950 | +170 (+1.01%) | 42 |
| 24 Jul 2009 | JPY | 16,910 | 17,000 | 16,650 | 16,780 | 16,780 | +150 (+0.90%) | 386 |
| 23 Jul 2009 | JPY | 16,670 | 16,770 | 16,510 | 16,630 | 16,630 | -150 (-0.89%) | 230 |
| 22 Jul 2009 | JPY | 16,750 | 16,790 | 16,550 | 16,780 | 16,780 | -70 (-0.42%) | 164 |
| 21 Jul 2009 | JPY | 16,800 | 16,860 | 16,690 | 16,850 | 16,850 | +400 (+2.43%) | 134 |
| 17 Jul 2009 | JPY | 16,030 | 16,480 | 16,000 | 16,450 | 16,450 | +620 (+3.92%) | 221 |
| 16 Jul 2009 | JPY | 16,020 | 16,220 | 15,770 | 15,830 | 15,830 | +120 (+0.76%) | 50 |
| 15 Jul 2009 | JPY | 16,080 | 16,080 | 15,700 | 15,710 | 15,710 | -310 (-1.94%) | 4 |
| 14 Jul 2009 | JPY | 15,860 | 16,050 | 15,750 | 16,020 | 16,020 | +560 (+3.62%) | 109 |
| 13 Jul 2009 | JPY | 15,990 | 16,240 | 15,450 | 15,460 | 15,460 | -600 (-3.74%) | 57 |
| 10 Jul 2009 | JPY | 16,540 | 16,650 | 15,710 | 16,060 | 16,060 | -870 (-5.14%) | 1,083 |
| 9 Jul 2009 | JPY | 16,950 | 17,380 | 16,850 | 16,930 | 16,930 | -340 (-1.97%) | 147 |
| 8 Jul 2009 | JPY | 17,480 | 17,480 | 17,120 | 17,270 | 17,270 | -650 (-3.63%) | 1,293 |
| 7 Jul 2009 | JPY | 18,520 | 18,650 | 17,920 | 17,920 | 17,920 | -430 (-2.34%) | 675 |
| 6 Jul 2009 | JPY | 18,380 | 18,730 | 18,300 | 18,350 | 18,350 | -210 (-1.13%) | 267 |
| 3 Jul 2009 | JPY | 18,060 | 18,560 | 17,960 | 18,560 | 18,560 | +180 (+0.98%) | 858 |
| 2 Jul 2009 | JPY | 19,000 | 19,020 | 18,380 | 18,380 | 18,380 | -430 (-2.29%) | 415 |
| 1 Jul 2009 | JPY | 18,620 | 19,120 | 18,620 | 18,810 | 18,810 | +190 (+1.02%) | 624 |
| 30 Jun 2009 | JPY | 18,550 | 18,810 | 18,550 | 18,620 | 18,620 | +440 (+2.42%) | 108 |
| 29 Jun 2009 | JPY | 18,610 | 18,710 | 18,120 | 18,180 | 18,180 | -390 (-2.10%) | 141 |
| 26 Jun 2009 | JPY | 18,630 | 18,660 | 18,360 | 18,570 | 18,570 | +330 (+1.81%) | 168 |
| 25 Jun 2009 | JPY | 17,450 | 18,330 | 17,450 | 18,240 | 18,240 | +910 (+5.25%) | 147 |
| 24 Jun 2009 | JPY | 17,270 | 17,410 | 17,250 | 17,330 | 17,330 | -410 (-2.31%) | 364 |
| 23 Jun 2009 | JPY | 17,790 | 17,810 | 17,640 | 17,740 | 17,740 | -700 (-3.80%) | 899 |
| 22 Jun 2009 | JPY | 18,320 | 18,490 | 18,320 | 18,440 | 18,440 | +180 (+0.99%) | 689 |
| 19 Jun 2009 | JPY | 18,260 | 18,260 | 18,260 | 18,260 | 18,260 | +230 (+1.28%) | 9 |
| 18 Jun 2009 | JPY | 17,990 | 18,030 | 17,990 | 18,030 | 18,030 | -70 (-0.39%) | 34 |
