| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | JPY | 690 | 690 | 690 | 690 | 690 | -0.5 (-0.07%) | 200 |
| 4 Aug 2009 | JPY | 690 | 690.5 | 690 | 690.5 | 690.5 | +4.5 (+0.66%) | 600 |
| 3 Aug 2009 | JPY | 680 | 690 | 680 | 686 | 686 | +4 (+0.59%) | 4,800 |
| 31 Jul 2009 | JPY | 675 | 682 | 675 | 682 | 682 | +9 (+1.34%) | 2,000 |
| 30 Jul 2009 | JPY | 665.5 | 673 | 664 | 673 | 673 | -2 (-0.30%) | 1,200 |
| 29 Jul 2009 | JPY | 675 | 675 | 675 | 675 | 675 | -10 (-1.46%) | 1,400 |
| 28 Jul 2009 | JPY | 675 | 685 | 667.5 | 685 | 685 | +2 (+0.29%) | 2,800 |
| 27 Jul 2009 | JPY | 664.5 | 700 | 664.5 | 683 | 683 | +11.5 (+1.71%) | 8,800 |
| 24 Jul 2009 | JPY | 675 | 675 | 665.5 | 671.5 | 671.5 | -3.5 (-0.52%) | 1,200 |
| 23 Jul 2009 | JPY | 680 | 680 | 664 | 675 | 675 | -14 (-2.03%) | 2,200 |
| 22 Jul 2009 | JPY | 694.5 | 694.5 | 685 | 689 | 689 | -6 (-0.86%) | 1,800 |
| 21 Jul 2009 | JPY | 690 | 695 | 690 | 695 | 695 | -2.5 (-0.36%) | 3,000 |
| 17 Jul 2009 | JPY | 695 | 697.5 | 690 | 697.5 | 697.5 | +10 (+1.45%) | 800 |
| 16 Jul 2009 | JPY | 680 | 705 | 680 | 687.5 | 687.5 | +20 (+3.00%) | 4,800 |
| 15 Jul 2009 | JPY | 680 | 685 | 667.5 | 667.5 | 667.5 | -11.5 (-1.69%) | 600 |
| 14 Jul 2009 | JPY | 680 | 680 | 665 | 679 | 679 | +28.5 (+4.38%) | 1,200 |
| 13 Jul 2009 | JPY | 699.5 | 699.5 | 650.5 | 650.5 | 650.5 | -49.5 (-7.07%) | 3,200 |
| 10 Jul 2009 | JPY | 668 | 700 | 668 | 700 | 700 | +37.5 (+5.66%) | 6,600 |
| 9 Jul 2009 | JPY | 672 | 672 | 658.5 | 662.5 | 662.5 | +5 (+0.76%) | 2,200 |
| 8 Jul 2009 | JPY | 695 | 695 | 650 | 657.5 | 657.5 | -37.5 (-5.40%) | 3,800 |
| 7 Jul 2009 | JPY | 690 | 700 | 685 | 695 | 695 | +21 (+3.12%) | 3,400 |
| 6 Jul 2009 | JPY | 666.5 | 675 | 664 | 674 | 674 | +14 (+2.12%) | 3,400 |
| 3 Jul 2009 | JPY | 660.5 | 661 | 659 | 660 | 660 | 0.0 (0.0%) | 1,800 |
| 2 Jul 2009 | JPY | 646.5 | 660 | 646.5 | 660 | 660 | +20 (+3.13%) | 2,800 |
| 1 Jul 2009 | JPY | 658 | 659 | 640 | 640 | 640 | -19 (-2.88%) | 1,000 |
| 30 Jun 2009 | JPY | 655 | 659 | 635.5 | 659 | 659 | +4 (+0.61%) | 1,600 |
| 29 Jun 2009 | JPY | 615 | 655 | 615 | 655 | 655 | +45 (+7.38%) | 4,800 |
| 26 Jun 2009 | JPY | 600 | 610 | 600 | 610 | 610 | +12.5 (+2.09%) | 2,800 |
| 25 Jun 2009 | JPY | 598.5 | 598.5 | 594 | 597.5 | 597.5 | +6 (+1.01%) | 1,600 |
| 24 Jun 2009 | JPY | 596.5 | 600 | 591.5 | 591.5 | 591.5 | +6.5 (+1.11%) | 2,800 |
