| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2009 | JPY | 561 | 562 | 550 | 556 | 556 | -6 (-1.07%) | 15,300 |
| 3 Aug 2009 | JPY | 571 | 571 | 557 | 562 | 562 | +7 (+1.26%) | 11,500 |
| 31 Jul 2009 | JPY | 557 | 557 | 543 | 555 | 555 | +14 (+2.59%) | 17,800 |
| 30 Jul 2009 | JPY | 548 | 548 | 539 | 541 | 541 | +3 (+0.56%) | 12,100 |
| 29 Jul 2009 | JPY | 538 | 545 | 538 | 538 | 538 | -10 (-1.82%) | 13,200 |
| 28 Jul 2009 | JPY | 537 | 548 | 537 | 548 | 548 | +7 (+1.29%) | 20,200 |
| 27 Jul 2009 | JPY | 545 | 550 | 541 | 541 | 541 | -17 (-3.05%) | 14,500 |
| 24 Jul 2009 | JPY | 565 | 565 | 546 | 558 | 558 | +10 (+1.82%) | 22,500 |
| 23 Jul 2009 | JPY | 542 | 550 | 531 | 548 | 548 | +4 (+0.74%) | 17,400 |
| 22 Jul 2009 | JPY | 535 | 544 | 535 | 544 | 544 | +4 (+0.74%) | 2,100 |
| 21 Jul 2009 | JPY | 540 | 542 | 530 | 540 | 540 | +2 (+0.37%) | 4,700 |
| 17 Jul 2009 | JPY | 538 | 541 | 538 | 538 | 538 | -10 (-1.82%) | 8,200 |
| 16 Jul 2009 | JPY | 547 | 549 | 535 | 548 | 548 | +8 (+1.48%) | 15,500 |
| 15 Jul 2009 | JPY | 535 | 547 | 535 | 540 | 540 | -5 (-0.92%) | 10,000 |
| 14 Jul 2009 | JPY | 530 | 546 | 530 | 545 | 545 | +15 (+2.83%) | 17,300 |
| 13 Jul 2009 | JPY | 541 | 541 | 530 | 530 | 530 | -12 (-2.21%) | 16,000 |
| 10 Jul 2009 | JPY | 541 | 550 | 540 | 542 | 542 | -3 (-0.55%) | 10,600 |
| 9 Jul 2009 | JPY | 539 | 545 | 538 | 545 | 545 | +1 (+0.18%) | 9,300 |
| 8 Jul 2009 | JPY | 544 | 547 | 539 | 544 | 544 | -6 (-1.09%) | 7,900 |
| 7 Jul 2009 | JPY | 544 | 550 | 542 | 550 | 550 | +8 (+1.48%) | 9,500 |
| 6 Jul 2009 | JPY | 541 | 545 | 539 | 542 | 542 | -2 (-0.37%) | 6,500 |
| 3 Jul 2009 | JPY | 539 | 545 | 533 | 544 | 544 | -1 (-0.18%) | 9,300 |
| 2 Jul 2009 | JPY | 532 | 545 | 532 | 545 | 545 | +7 (+1.30%) | 12,700 |
| 1 Jul 2009 | JPY | 532 | 550 | 531 | 538 | 538 | +7 (+1.32%) | 31,300 |
| 30 Jun 2009 | JPY | 532 | 533 | 529 | 531 | 531 | +1 (+0.19%) | 7,500 |
| 29 Jun 2009 | JPY | 522 | 532 | 522 | 530 | 530 | +8 (+1.53%) | 11,400 |
| 26 Jun 2009 | JPY | 528 | 530 | 522 | 522 | 522 | 0.0 (0.0%) | 9,700 |
| 25 Jun 2009 | JPY | 534 | 534 | 518 | 522 | 522 | +4 (+0.77%) | 21,900 |
| 24 Jun 2009 | JPY | 512 | 518 | 512 | 518 | 518 | +4 (+0.78%) | 14,000 |
| 23 Jun 2009 | JPY | 515 | 520 | 514 | 514 | 514 | -10 (-1.91%) | 7,500 |
