| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | JPY | 36,750 | 37,200 | 36,750 | 36,750 | 36,750 | -250 (-0.68%) | 0 |
| 5 Aug 2009 | JPY | 37,000 | 37,000 | 37,000 | 37,000 | 37,000 | -500 (-1.33%) | 4 |
| 4 Aug 2009 | JPY | 37,250 | 37,500 | 37,250 | 37,500 | 37,500 | +700 (+1.90%) | 10 |
| 3 Aug 2009 | JPY | 36,800 | 36,800 | 36,800 | 36,800 | 36,800 | +250 (+0.68%) | 6 |
| 31 Jul 2009 | JPY | 39,500 | 39,500 | 36,550 | 36,550 | 36,550 | +50 (+0.14%) | 22 |
| 30 Jul 2009 | JPY | 36,500 | 36,500 | 36,500 | 36,500 | 36,500 | -400 (-1.08%) | 4 |
| 29 Jul 2009 | JPY | 36,700 | 36,900 | 36,500 | 36,900 | 36,900 | +200 (+0.54%) | 12 |
| 28 Jul 2009 | JPY | 36,700 | 36,700 | 36,700 | 36,700 | 36,700 | 0.0 (0.0%) | 2 |
| 27 Jul 2009 | JPY | 36,400 | 36,750 | 36,400 | 36,700 | 36,700 | +350 (+0.96%) | 16 |
| 24 Jul 2009 | JPY | 36,000 | 36,350 | 36,000 | 36,350 | 36,350 | +1,750 (+5.06%) | 12 |
| 23 Jul 2009 | JPY | 34,600 | 36,500 | 34,600 | 34,600 | 34,600 | -850 (-2.40%) | 0 |
| 22 Jul 2009 | JPY | 35,450 | 35,450 | 35,450 | 35,450 | 35,450 | -50 (-0.14%) | 8 |
| 21 Jul 2009 | JPY | 35,550 | 35,950 | 35,050 | 35,500 | 35,500 | -1,500 (-4.05%) | 40 |
| 17 Jul 2009 | JPY | 37,450 | 37,450 | 37,000 | 37,000 | 37,000 | +1,050 (+2.92%) | 34 |
| 16 Jul 2009 | JPY | 37,450 | 37,450 | 35,950 | 35,950 | 35,950 | 0.0 (0.0%) | 26 |
| 15 Jul 2009 | JPY | 37,500 | 37,500 | 34,950 | 35,950 | 35,950 | -2,550 (-6.62%) | 128 |
| 14 Jul 2009 | JPY | 36,650 | 38,500 | 36,650 | 38,500 | 38,500 | 0.0 (0.0%) | 6 |
| 13 Jul 2009 | JPY | 38,500 | 39,700 | 38,500 | 38,500 | 38,500 | +2,850 (+7.99%) | 0 |
| 10 Jul 2009 | JPY | 35,650 | 40,700 | 35,650 | 35,650 | 35,650 | -450 (-1.25%) | 0 |
| 9 Jul 2009 | JPY | 36,000 | 36,150 | 36,000 | 36,100 | 36,100 | -1,400 (-3.73%) | 16 |
| 8 Jul 2009 | JPY | 37,550 | 37,550 | 37,500 | 37,500 | 37,500 | 0.0 (0.0%) | 4 |
| 7 Jul 2009 | JPY | 38,000 | 38,000 | 37,500 | 37,500 | 37,500 | -1,000 (-2.60%) | 4 |
| 6 Jul 2009 | JPY | 40,450 | 40,450 | 38,500 | 38,500 | 38,500 | -2,100 (-5.17%) | 18 |
| 3 Jul 2009 | JPY | 40,600 | 41,500 | 40,600 | 40,600 | 40,600 | -900 (-2.17%) | 0 |
| 2 Jul 2009 | JPY | 41,500 | 41,500 | 41,500 | 41,500 | 41,500 | 0.0 (0.0%) | 2 |
| 1 Jul 2009 | JPY | 40,500 | 41,500 | 40,500 | 41,500 | 41,500 | +1,500 (+3.75%) | 24 |
| 30 Jun 2009 | JPY | 40,650 | 41,250 | 40,000 | 40,000 | 40,000 | +250 (+0.63%) | 26 |
| 29 Jun 2009 | JPY | 39,500 | 39,750 | 39,500 | 39,750 | 39,750 | +1,000 (+2.58%) | 6 |
| 26 Jun 2009 | JPY | 39,000 | 39,000 | 38,500 | 38,750 | 38,750 | -250 (-0.64%) | 34 |
| 25 Jun 2009 | JPY | 39,000 | 40,000 | 39,000 | 39,000 | 39,000 | 0.0 (0.0%) | 0 |
