| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | JPY | 22.4998 | 22.7709 | 22.3778 | 22.7709 | 22.7709 | +0.271 (+1.20%) | 177,068 |
| 13 Aug 2009 | JPY | 22.3642 | 23.1775 | 22.2287 | 22.4998 | 22.4998 | -0.136 (-0.60%) | 627,117 |
| 12 Aug 2009 | JPY | 23.3266 | 23.4486 | 22.5269 | 22.6353 | 22.6353 | -0.407 (-1.76%) | 649,250 |
| 11 Aug 2009 | JPY | 21.5646 | 23.1775 | 21.551 | 23.0419 | 23.0419 | +1.491 (+6.92%) | 1,711,661 |
| 10 Aug 2009 | JPY | 21.4155 | 21.551 | 21.3477 | 21.551 | 21.551 | +0.068 (+0.32%) | 361,514 |
| 7 Aug 2009 | JPY | 21.4019 | 21.5374 | 21.3884 | 21.4832 | 21.4832 | +0.013 (+0.06%) | 147,556 |
| 6 Aug 2009 | JPY | 21.5103 | 21.5374 | 21.3748 | 21.4697 | 21.4697 | -0.054 (-0.25%) | 250,846 |
| 5 Aug 2009 | JPY | 21.5374 | 21.5374 | 21.4832 | 21.5239 | 21.5239 | +0.027 (+0.13%) | 177,068 |
| 4 Aug 2009 | JPY | 21.4968 | 21.6188 | 21.4832 | 21.4968 | 21.4968 | +0.014 (+0.06%) | 154,934 |
| 3 Aug 2009 | JPY | 21.3206 | 21.6865 | 21.2799 | 21.4832 | 21.4832 | +0.122 (+0.57%) | 295,113 |
| 31 Jul 2009 | JPY | 21.2799 | 21.3612 | 21.1579 | 21.3612 | 21.3612 | -0.054 (-0.25%) | 125,423 |
| 30 Jul 2009 | JPY | 21.551 | 21.551 | 21.4155 | 21.4155 | 21.4155 | -0.136 (-0.63%) | 132,801 |
| 29 Jul 2009 | JPY | 21.6188 | 21.6188 | 21.551 | 21.551 | 21.551 | 0.0 (0.0%) | 140,179 |
| 28 Jul 2009 | JPY | 21.7679 | 21.7679 | 21.551 | 21.551 | 21.551 | 0.0 (0.0%) | 184,446 |
| 27 Jul 2009 | JPY | 21.795 | 21.795 | 21.4155 | 21.551 | 21.551 | -0.027 (-0.13%) | 191,824 |
| 24 Jul 2009 | JPY | 21.4832 | 21.5917 | 21.4155 | 21.5781 | 21.5781 | +0.23 (+1.08%) | 147,556 |
| 23 Jul 2009 | JPY | 21.551 | 21.551 | 21.3477 | 21.3477 | 21.3477 | -0.149 (-0.69%) | 169,690 |
| 22 Jul 2009 | JPY | 21.5781 | 21.5781 | 21.4561 | 21.4968 | 21.4968 | +0.163 (+0.76%) | 147,556 |
| 21 Jul 2009 | JPY | 21.0631 | 21.3341 | 20.9004 | 21.3341 | 21.3341 | +0.366 (+1.75%) | 140,179 |
| 17 Jul 2009 | JPY | 20.9953 | 20.9953 | 20.6293 | 20.9682 | 20.9682 | +0.068 (+0.32%) | 110,667 |
| 16 Jul 2009 | JPY | 21.0088 | 21.2799 | 20.9004 | 20.9004 | 20.9004 | -0.041 (-0.19%) | 221,335 |
| 15 Jul 2009 | JPY | 20.1278 | 20.9411 | 20.1278 | 20.9411 | 20.9411 | +1.084 (+5.46%) | 398,403 |
| 14 Jul 2009 | JPY | 19.789 | 19.8567 | 19.7212 | 19.8567 | 19.8567 | +0.352 (+1.81%) | 272,980 |
| 13 Jul 2009 | JPY | 21.8899 | 21.8899 | 19.0028 | 19.5043 | 19.5043 | -2.399 (-10.95%) | 1,180,455 |
| 10 Jul 2009 | JPY | 21.9576 | 22.7167 | 21.8899 | 21.9034 | 21.9034 | -0.868 (-3.81%) | 922,231 |
| 9 Jul 2009 | JPY | 25.1835 | 25.1835 | 22.3642 | 22.7709 | 22.7709 | +1.654 (+7.83%) | 2,678,159 |
| 8 Jul 2009 | JPY | 21.1579 | 21.1579 | 20.6022 | 21.1173 | 21.1173 | -0.298 (-1.39%) | 280,358 |
| 7 Jul 2009 | JPY | 21.551 | 21.6459 | 21.2799 | 21.4155 | 21.4155 | +0.271 (+1.28%) | 118,045 |
| 6 Jul 2009 | JPY | 20.5887 | 21.1986 | 20.3311 | 21.1444 | 21.1444 | +0.556 (+2.70%) | 324,625 |
| 3 Jul 2009 | JPY | 19.8432 | 20.5887 | 19.4501 | 20.5887 | 20.5887 | +0.068 (+0.33%) | 560,716 |
