| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | JPY | 1,185 | 1,205 | 1,175 | 1,200 | 1,200 | +32.5 (+2.78%) | 620,000 |
| 13 Aug 2009 | JPY | 1,174.5 | 1,183 | 1,159 | 1,167.5 | 1,167.5 | +5.5 (+0.47%) | 460,000 |
| 12 Aug 2009 | JPY | 1,168.5 | 1,169.5 | 1,150.5 | 1,162 | 1,162 | -18.5 (-1.57%) | 340,000 |
| 11 Aug 2009 | JPY | 1,210 | 1,210 | 1,175.5 | 1,180.5 | 1,180.5 | -31.5 (-2.60%) | 680,000 |
| 10 Aug 2009 | JPY | 1,220 | 1,221 | 1,205 | 1,212 | 1,212 | -0.5 (-0.04%) | 240,000 |
| 7 Aug 2009 | JPY | 1,209 | 1,212.5 | 1,192 | 1,212.5 | 1,212.5 | +5 (+0.41%) | 640,000 |
| 6 Aug 2009 | JPY | 1,245 | 1,254.5 | 1,196 | 1,207.5 | 1,207.5 | -33.5 (-2.70%) | 780,000 |
| 5 Aug 2009 | JPY | 1,214 | 1,247.5 | 1,212 | 1,241 | 1,241 | +31 (+2.56%) | 560,000 |
| 4 Aug 2009 | JPY | 1,260 | 1,277.5 | 1,208 | 1,210 | 1,210 | -44 (-3.51%) | 1,300,000 |
| 3 Aug 2009 | JPY | 1,291 | 1,325 | 1,242.5 | 1,254 | 1,254 | -141.5 (-10.14%) | 1,520,000 |
| 31 Jul 2009 | JPY | 1,408.5 | 1,423.5 | 1,382.5 | 1,395.5 | 1,395.5 | -1.5 (-0.11%) | 300,000 |
| 30 Jul 2009 | JPY | 1,387.5 | 1,397.5 | 1,366 | 1,397 | 1,397 | +16 (+1.16%) | 94,200 |
| 29 Jul 2009 | JPY | 1,370.5 | 1,389 | 1,365 | 1,381 | 1,381 | +11 (+0.80%) | 68,800 |
| 28 Jul 2009 | JPY | 1,372.5 | 1,379 | 1,357 | 1,370 | 1,370 | -2 (-0.15%) | 60,000 |
| 27 Jul 2009 | JPY | 1,387.5 | 1,400 | 1,364.5 | 1,372 | 1,372 | -17.5 (-1.26%) | 100,000 |
| 24 Jul 2009 | JPY | 1,399 | 1,400 | 1,365.5 | 1,389.5 | 1,389.5 | +10.5 (+0.76%) | 134,000 |
| 23 Jul 2009 | JPY | 1,391 | 1,415 | 1,375 | 1,379 | 1,379 | -13.5 (-0.97%) | 130,000 |
| 22 Jul 2009 | JPY | 1,407.5 | 1,409 | 1,380 | 1,392.5 | 1,392.5 | -16.5 (-1.17%) | 127,000 |
| 21 Jul 2009 | JPY | 1,415 | 1,434 | 1,400.5 | 1,409 | 1,409 | +9 (+0.64%) | 159,200 |
| 17 Jul 2009 | JPY | 1,370 | 1,412.5 | 1,340.5 | 1,400 | 1,400 | +37 (+2.71%) | 200,000 |
| 16 Jul 2009 | JPY | 1,350.5 | 1,374 | 1,335 | 1,363 | 1,363 | +23.5 (+1.75%) | 210,600 |
| 15 Jul 2009 | JPY | 1,327.5 | 1,340 | 1,300 | 1,339.5 | 1,339.5 | +52 (+4.04%) | 320,000 |
| 14 Jul 2009 | JPY | 1,340 | 1,352.5 | 1,258 | 1,287.5 | 1,287.5 | -60.5 (-4.49%) | 336,400 |
| 13 Jul 2009 | JPY | 1,400 | 1,404.5 | 1,301 | 1,348 | 1,348 | -29 (-2.11%) | 244,800 |
| 10 Jul 2009 | JPY | 1,397 | 1,410 | 1,369.5 | 1,377 | 1,377 | -16 (-1.15%) | 139,000 |
| 9 Jul 2009 | JPY | 1,386.5 | 1,419 | 1,379 | 1,393 | 1,393 | +7 (+0.51%) | 120,000 |
| 8 Jul 2009 | JPY | 1,416 | 1,419.5 | 1,375 | 1,386 | 1,386 | -10 (-0.72%) | 170,800 |
| 7 Jul 2009 | JPY | 1,397.5 | 1,447.5 | 1,382.5 | 1,396 | 1,396 | +18.5 (+1.34%) | 420,000 |
| 6 Jul 2009 | JPY | 1,328.5 | 1,395 | 1,325 | 1,377.5 | 1,377.5 | +75 (+5.76%) | 359,400 |
| 3 Jul 2009 | JPY | 1,320 | 1,320 | 1,290 | 1,302.5 | 1,302.5 | -18 (-1.36%) | 159,000 |
