| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | JPY | 747 | 748 | 740 | 740 | 740 | -7 (-0.94%) | 8,500 |
| 18 Aug 2009 | JPY | 749 | 749 | 746 | 747 | 747 | -3 (-0.40%) | 3,900 |
| 17 Aug 2009 | JPY | 758 | 758 | 749 | 750 | 750 | -8 (-1.06%) | 11,600 |
| 14 Aug 2009 | JPY | 756 | 758 | 752 | 758 | 758 | +3 (+0.40%) | 5,900 |
| 13 Aug 2009 | JPY | 748 | 755 | 746 | 755 | 755 | -2 (-0.26%) | 4,600 |
| 12 Aug 2009 | JPY | 766 | 771 | 749 | 757 | 757 | -19 (-2.45%) | 22,100 |
| 11 Aug 2009 | JPY | 788 | 788 | 750 | 776 | 776 | -13 (-1.65%) | 20,600 |
| 10 Aug 2009 | JPY | 790 | 798 | 780 | 789 | 789 | -1 (-0.13%) | 6,900 |
| 7 Aug 2009 | JPY | 795 | 795 | 786 | 790 | 790 | +1 (+0.13%) | 2,700 |
| 6 Aug 2009 | JPY | 792 | 800 | 789 | 789 | 789 | -6 (-0.75%) | 6,100 |
| 5 Aug 2009 | JPY | 795 | 796 | 788 | 795 | 795 | -1 (-0.13%) | 3,100 |
| 4 Aug 2009 | JPY | 800 | 800 | 790 | 796 | 796 | 0.0 (0.0%) | 4,700 |
| 3 Aug 2009 | JPY | 798 | 810 | 796 | 796 | 796 | -2 (-0.25%) | 4,800 |
| 31 Jul 2009 | JPY | 814 | 829 | 791 | 798 | 798 | -32 (-3.86%) | 11,700 |
| 30 Jul 2009 | JPY | 797 | 870 | 792 | 830 | 830 | +60 (+7.79%) | 29,500 |
| 29 Jul 2009 | JPY | 750 | 770 | 750 | 770 | 770 | +20 (+2.67%) | 8,800 |
| 28 Jul 2009 | JPY | 751 | 751 | 745 | 750 | 750 | 0.0 (0.0%) | 7,200 |
| 27 Jul 2009 | JPY | 740 | 750 | 739 | 750 | 750 | +16 (+2.18%) | 4,100 |
| 24 Jul 2009 | JPY | 727 | 737 | 725 | 734 | 734 | +9 (+1.24%) | 2,100 |
| 23 Jul 2009 | JPY | 724 | 725 | 720 | 725 | 725 | +5 (+0.69%) | 1,800 |
| 22 Jul 2009 | JPY | 720 | 729 | 696 | 720 | 720 | +5 (+0.70%) | 9,500 |
| 21 Jul 2009 | JPY | 700 | 720 | 700 | 715 | 715 | +15 (+2.14%) | 4,900 |
| 17 Jul 2009 | JPY | 700 | 718 | 697 | 700 | 700 | 0.0 (0.0%) | 3,500 |
| 16 Jul 2009 | JPY | 690 | 700 | 690 | 700 | 700 | +2 (+0.29%) | 1,900 |
| 15 Jul 2009 | JPY | 700 | 700 | 698 | 698 | 698 | -2 (-0.29%) | 1,100 |
| 14 Jul 2009 | JPY | 713 | 713 | 691 | 700 | 700 | -40 (-5.41%) | 3,600 |
| 13 Jul 2009 | JPY | 749 | 749 | 705 | 740 | 740 | +30 (+4.23%) | 15,300 |
| 10 Jul 2009 | JPY | 674 | 724 | 655 | 710 | 710 | +50 (+7.58%) | 11,200 |
| 9 Jul 2009 | JPY | 667 | 670 | 656 | 660 | 660 | -6 (-0.90%) | 2,800 |
| 8 Jul 2009 | JPY | 655 | 666 | 650 | 666 | 666 | +11 (+1.68%) | 21,600 |
