| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | JPY | 641 | 647 | 639 | 646 | 646 | +7 (+1.10%) | 16,700 |
| 12 Aug 2009 | JPY | 652 | 653 | 637 | 639 | 639 | -5 (-0.78%) | 21,600 |
| 11 Aug 2009 | JPY | 640 | 650 | 634 | 644 | 644 | +1 (+0.16%) | 14,000 |
| 10 Aug 2009 | JPY | 627 | 649 | 624 | 643 | 643 | +17 (+2.72%) | 29,200 |
| 7 Aug 2009 | JPY | 630 | 632 | 622 | 626 | 626 | -6 (-0.95%) | 17,400 |
| 6 Aug 2009 | JPY | 641 | 641 | 624 | 632 | 632 | -9 (-1.40%) | 17,800 |
| 5 Aug 2009 | JPY | 650 | 651 | 632 | 641 | 641 | -8 (-1.23%) | 11,000 |
| 4 Aug 2009 | JPY | 653 | 659 | 640 | 649 | 649 | -2 (-0.31%) | 14,100 |
| 3 Aug 2009 | JPY | 647 | 652 | 644 | 651 | 651 | +9 (+1.40%) | 9,200 |
| 31 Jul 2009 | JPY | 660 | 660 | 642 | 642 | 642 | -8 (-1.23%) | 12,000 |
| 30 Jul 2009 | JPY | 664 | 665 | 635 | 650 | 650 | -7 (-1.07%) | 19,000 |
| 29 Jul 2009 | JPY | 644 | 659 | 640 | 657 | 657 | +17 (+2.66%) | 23,200 |
| 28 Jul 2009 | JPY | 631 | 646 | 631 | 640 | 640 | -11 (-1.69%) | 23,000 |
| 27 Jul 2009 | JPY | 658 | 658 | 642 | 651 | 651 | +1 (+0.15%) | 34,600 |
| 24 Jul 2009 | JPY | 650 | 660 | 626 | 650 | 650 | +2 (+0.31%) | 90,000 |
| 23 Jul 2009 | JPY | 657 | 663 | 648 | 648 | 648 | -49 (-7.03%) | 130,000 |
| 22 Jul 2009 | JPY | 691 | 708 | 661 | 697 | 697 | +2 (+0.29%) | 90,000 |
| 21 Jul 2009 | JPY | 670 | 695 | 666 | 695 | 695 | +50 (+7.75%) | 57,100 |
| 17 Jul 2009 | JPY | 637 | 645 | 632 | 645 | 645 | +23 (+3.70%) | 18,200 |
| 16 Jul 2009 | JPY | 629 | 639 | 622 | 622 | 622 | -7 (-1.11%) | 10,000 |
| 15 Jul 2009 | JPY | 620 | 630 | 618 | 629 | 629 | +24 (+3.97%) | 24,600 |
| 14 Jul 2009 | JPY | 605 | 615 | 600 | 605 | 605 | +12 (+2.02%) | 11,700 |
| 13 Jul 2009 | JPY | 628 | 628 | 591 | 593 | 593 | -37 (-5.87%) | 24,200 |
| 10 Jul 2009 | JPY | 651 | 651 | 619 | 630 | 630 | -21 (-3.23%) | 36,800 |
| 9 Jul 2009 | JPY | 671 | 672 | 645 | 651 | 651 | -20 (-2.98%) | 31,600 |
| 8 Jul 2009 | JPY | 684 | 684 | 651 | 671 | 671 | -12 (-1.76%) | 47,800 |
| 7 Jul 2009 | JPY | 690 | 724 | 678 | 683 | 683 | +8 (+1.19%) | 130,000 |
| 6 Jul 2009 | JPY | 665 | 675 | 652 | 675 | 675 | +50 (+8%) | 60,000 |
| 3 Jul 2009 | JPY | 617 | 631 | 615 | 625 | 625 | 0.0 (0.0%) | 16,500 |
| 2 Jul 2009 | JPY | 637 | 638 | 625 | 625 | 625 | -27 (-4.14%) | 30,000 |
