| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | JPY | 817 | 817 | 797 | 806 | 806 | +10 (+1.26%) | 78,600 |
| 4 Aug 2009 | JPY | 791 | 798 | 781 | 796 | 796 | +25 (+3.24%) | 46,900 |
| 3 Aug 2009 | JPY | 785 | 785 | 738 | 771 | 771 | -12 (-1.53%) | 92,200 |
| 31 Jul 2009 | JPY | 780 | 790 | 771 | 783 | 783 | +4 (+0.51%) | 58,700 |
| 30 Jul 2009 | JPY | 777 | 783 | 762 | 779 | 779 | +4 (+0.52%) | 66,200 |
| 29 Jul 2009 | JPY | 790 | 802 | 770 | 775 | 775 | -10 (-1.27%) | 120,800 |
| 28 Jul 2009 | JPY | 823 | 824 | 779 | 785 | 785 | -38 (-4.62%) | 82,700 |
| 27 Jul 2009 | JPY | 830 | 830 | 814 | 823 | 823 | -7 (-0.84%) | 78,300 |
| 24 Jul 2009 | JPY | 814 | 835 | 809 | 830 | 830 | +9 (+1.10%) | 38,700 |
| 23 Jul 2009 | JPY | 850 | 850 | 821 | 821 | 821 | -28 (-3.30%) | 42,100 |
| 22 Jul 2009 | JPY | 849 | 850 | 840 | 849 | 849 | +1 (+0.12%) | 18,200 |
| 21 Jul 2009 | JPY | 834 | 849 | 834 | 848 | 848 | +17 (+2.05%) | 17,700 |
| 17 Jul 2009 | JPY | 847 | 847 | 820 | 831 | 831 | +1 (+0.12%) | 19,300 |
| 16 Jul 2009 | JPY | 840 | 840 | 822 | 830 | 830 | -1 (-0.12%) | 22,900 |
| 15 Jul 2009 | JPY | 838 | 850 | 821 | 831 | 831 | -17 (-2.00%) | 23,400 |
| 14 Jul 2009 | JPY | 849 | 874 | 830 | 848 | 848 | -1 (-0.12%) | 29,900 |
| 13 Jul 2009 | JPY | 863 | 886 | 846 | 849 | 849 | +6 (+0.71%) | 62,200 |
| 10 Jul 2009 | JPY | 840 | 860 | 804 | 843 | 843 | +3 (+0.36%) | 36,100 |
| 9 Jul 2009 | JPY | 855 | 867 | 833 | 840 | 840 | -41 (-4.65%) | 29,900 |
| 8 Jul 2009 | JPY | 875 | 910 | 874 | 881 | 881 | +20 (+2.32%) | 69,200 |
| 7 Jul 2009 | JPY | 857 | 886 | 857 | 861 | 861 | +5 (+0.58%) | 44,400 |
| 6 Jul 2009 | JPY | 878 | 878 | 847 | 856 | 856 | -22 (-2.51%) | 37,300 |
| 3 Jul 2009 | JPY | 893 | 897 | 855 | 878 | 878 | -7 (-0.79%) | 37,000 |
| 2 Jul 2009 | JPY | 900 | 901 | 885 | 885 | 885 | +5 (+0.57%) | 51,700 |
| 1 Jul 2009 | JPY | 867 | 896 | 850 | 880 | 880 | +22 (+2.56%) | 63,200 |
| 30 Jun 2009 | JPY | 870 | 878 | 858 | 858 | 858 | +18 (+2.14%) | 67,900 |
| 29 Jun 2009 | JPY | 840 | 850 | 832 | 840 | 840 | -6 (-0.71%) | 79,000 |
| 26 Jun 2009 | JPY | 839 | 850 | 828 | 846 | 846 | +7 (+0.83%) | 40,500 |
| 25 Jun 2009 | JPY | 845 | 850 | 827 | 839 | 839 | +2 (+0.24%) | 57,000 |
| 24 Jun 2009 | JPY | 833 | 845 | 833 | 837 | 837 | +8 (+0.97%) | 24,700 |
