| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | JPY | 158 | 159 | 157 | 159 | 159 | +3 (+1.92%) | 107,400 |
| 4 Aug 2009 | JPY | 155 | 159 | 155 | 156 | 156 | +2 (+1.30%) | 132,000 |
| 3 Aug 2009 | JPY | 156 | 156 | 151 | 154 | 154 | +1 (+0.65%) | 76,100 |
| 31 Jul 2009 | JPY | 145 | 155 | 145 | 153 | 153 | +6 (+4.08%) | 151,200 |
| 30 Jul 2009 | JPY | 147 | 149 | 146 | 147 | 147 | 0.0 (0.0%) | 53,100 |
| 29 Jul 2009 | JPY | 150 | 150 | 147 | 147 | 147 | -2 (-1.34%) | 58,400 |
| 28 Jul 2009 | JPY | 150 | 151 | 148 | 149 | 149 | -1 (-0.67%) | 50,200 |
| 27 Jul 2009 | JPY | 150 | 153 | 148 | 150 | 150 | 0.0 (0.0%) | 51,900 |
| 24 Jul 2009 | JPY | 153 | 154 | 149 | 150 | 150 | +1 (+0.67%) | 74,600 |
| 23 Jul 2009 | JPY | 149 | 151 | 147 | 149 | 149 | 0.0 (0.0%) | 76,200 |
| 22 Jul 2009 | JPY | 148 | 150 | 148 | 149 | 149 | +1 (+0.68%) | 97,400 |
| 21 Jul 2009 | JPY | 150 | 151 | 147 | 148 | 148 | +1 (+0.68%) | 96,100 |
| 17 Jul 2009 | JPY | 148 | 148 | 144 | 147 | 147 | +2 (+1.38%) | 46,200 |
| 16 Jul 2009 | JPY | 151 | 152 | 145 | 145 | 145 | -2 (-1.36%) | 80,600 |
| 15 Jul 2009 | JPY | 150 | 152 | 146 | 147 | 147 | +1 (+0.68%) | 98,100 |
| 14 Jul 2009 | JPY | 144 | 149 | 143 | 146 | 146 | +6 (+4.29%) | 134,000 |
| 13 Jul 2009 | JPY | 152 | 152 | 138 | 140 | 140 | -14 (-9.09%) | 145,100 |
| 10 Jul 2009 | JPY | 149 | 157 | 149 | 154 | 154 | +2 (+1.32%) | 151,000 |
| 9 Jul 2009 | JPY | 157 | 159 | 152 | 152 | 152 | -7 (-4.40%) | 179,100 |
| 8 Jul 2009 | JPY | 157 | 161 | 157 | 159 | 159 | -3 (-1.85%) | 218,500 |
| 7 Jul 2009 | JPY | 165 | 166 | 160 | 162 | 162 | -5 (-2.99%) | 142,400 |
| 6 Jul 2009 | JPY | 163 | 168 | 162 | 167 | 167 | +4 (+2.45%) | 209,900 |
| 3 Jul 2009 | JPY | 161 | 164 | 157 | 163 | 163 | -1 (-0.61%) | 151,400 |
| 2 Jul 2009 | JPY | 166 | 166 | 162 | 164 | 164 | -2 (-1.20%) | 178,200 |
| 1 Jul 2009 | JPY | 167 | 167 | 165 | 166 | 166 | -1 (-0.60%) | 207,100 |
| 30 Jun 2009 | JPY | 167 | 168 | 165 | 167 | 167 | +1 (+0.60%) | 265,200 |
| 29 Jun 2009 | JPY | 166 | 168 | 163 | 166 | 166 | +4 (+2.47%) | 295,700 |
| 26 Jun 2009 | JPY | 162 | 171 | 160 | 162 | 162 | +2 (+1.25%) | 595,500 |
| 25 Jun 2009 | JPY | 160 | 163 | 156 | 160 | 160 | +1 (+0.63%) | 263,200 |
| 24 Jun 2009 | JPY | 159 | 161 | 156 | 159 | 159 | -4 (-2.45%) | 202,300 |
