| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2009 | JPY | 348 | 351 | 348 | 351 | 351 | +3 (+0.86%) | 30,000 |
| 27 Jul 2009 | JPY | 350 | 350 | 348 | 348 | 348 | -1 (-0.29%) | 350,000 |
| 24 Jul 2009 | JPY | 348 | 349 | 345 | 349 | 349 | -1 (-0.29%) | 200,000 |
| 23 Jul 2009 | JPY | 349 | 350 | 348 | 350 | 350 | 0.0 (0.0%) | 160,000 |
| 22 Jul 2009 | JPY | 350 | 350 | 350 | 350 | 350 | 0.0 (0.0%) | 30,000 |
| 21 Jul 2009 | JPY | 350 | 350 | 348 | 350 | 350 | -1 (-0.28%) | 170,000 |
| 17 Jul 2009 | JPY | 351 | 351 | 351 | 351 | 351 | +1 (+0.29%) | 60,000 |
| 16 Jul 2009 | JPY | 350 | 351 | 350 | 350 | 350 | 0.0 (0.0%) | 100,000 |
| 15 Jul 2009 | JPY | 349 | 350 | 349 | 350 | 350 | 0.0 (0.0%) | 240,000 |
| 14 Jul 2009 | JPY | 360 | 362 | 345 | 350 | 350 | 0.0 (0.0%) | 400,000 |
| 13 Jul 2009 | JPY | 363 | 363 | 350 | 350 | 350 | -14 (-3.85%) | 290,000 |
| 10 Jul 2009 | JPY | 365 | 368 | 361 | 364 | 364 | -2 (-0.55%) | 310,000 |
| 9 Jul 2009 | JPY | 362 | 366 | 361 | 366 | 366 | +6 (+1.67%) | 160,000 |
| 8 Jul 2009 | JPY | 361 | 365 | 360 | 360 | 360 | -1 (-0.28%) | 170,000 |
| 7 Jul 2009 | JPY | 364 | 367 | 361 | 361 | 361 | -7 (-1.90%) | 160,000 |
| 6 Jul 2009 | JPY | 364 | 368 | 364 | 368 | 368 | +3 (+0.82%) | 160,000 |
| 3 Jul 2009 | JPY | 364 | 368 | 364 | 365 | 365 | +1 (+0.27%) | 170,000 |
| 2 Jul 2009 | JPY | 366 | 366 | 364 | 364 | 364 | -2 (-0.55%) | 30,000 |
| 1 Jul 2009 | JPY | 361 | 366 | 361 | 366 | 366 | +6 (+1.67%) | 90,000 |
| 30 Jun 2009 | JPY | 366 | 366 | 360 | 360 | 360 | -1 (-0.28%) | 110,000 |
| 29 Jun 2009 | JPY | 361 | 361 | 361 | 361 | 361 | +1 (+0.28%) | 10,000 |
| 26 Jun 2009 | JPY | 358 | 360 | 358 | 360 | 360 | +2 (+0.56%) | 40,000 |
| 25 Jun 2009 | JPY | 370 | 370 | 353 | 358 | 358 | +7 (+1.99%) | 290,000 |
| 24 Jun 2009 | JPY | 353 | 355 | 351 | 351 | 351 | -1 (-0.28%) | 130,000 |
| 23 Jun 2009 | JPY | 352 | 360 | 352 | 352 | 352 | -13 (-3.56%) | 200,000 |
| 22 Jun 2009 | JPY | 354 | 365 | 354 | 365 | 365 | +11 (+3.11%) | 110,000 |
| 19 Jun 2009 | JPY | 354 | 357 | 352 | 354 | 354 | +2 (+0.57%) | 100,000 |
| 18 Jun 2009 | JPY | 355 | 355 | 352 | 352 | 352 | +1 (+0.28%) | 30,000 |
| 17 Jun 2009 | JPY | 352 | 353 | 351 | 351 | 351 | +1 (+0.29%) | 80,000 |
| 16 Jun 2009 | JPY | 357 | 359 | 350 | 350 | 350 | -7 (-1.96%) | 250,000 |
