| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | JPY | 550 | 560 | 500 | 500 | 500 | -40 (-7.41%) | 1,233,700 |
| 17 Aug 2009 | JPY | 470 | 540 | 440 | 540 | 540 | +60 (+12.50%) | 1,014,000 |
| 14 Aug 2009 | JPY | 480 | 490 | 470 | 480 | 480 | 0.0 (0.0%) | 129,700 |
| 13 Aug 2009 | JPY | 520 | 530 | 460 | 480 | 480 | -40 (-7.69%) | 457,600 |
| 12 Aug 2009 | JPY | 560 | 570 | 510 | 520 | 520 | -10 (-1.89%) | 770,900 |
| 11 Aug 2009 | JPY | 520 | 530 | 510 | 530 | 530 | +10 (+1.92%) | 219,400 |
| 10 Aug 2009 | JPY | 520 | 530 | 500 | 520 | 520 | +20 (+4%) | 294,800 |
| 7 Aug 2009 | JPY | 520 | 550 | 500 | 500 | 500 | -30 (-5.66%) | 499,400 |
| 6 Aug 2009 | JPY | 490 | 530 | 480 | 530 | 530 | +40 (+8.16%) | 480,800 |
| 5 Aug 2009 | JPY | 570 | 580 | 490 | 490 | 490 | -60 (-10.91%) | 1,038,100 |
| 4 Aug 2009 | JPY | 470 | 560 | 470 | 550 | 550 | +90 (+19.57%) | 1,035,900 |
| 3 Aug 2009 | JPY | 450 | 470 | 440 | 460 | 460 | +20 (+4.55%) | 367,200 |
| 31 Jul 2009 | JPY | 430 | 450 | 420 | 440 | 440 | +10 (+2.33%) | 155,900 |
| 30 Jul 2009 | JPY | 430 | 430 | 410 | 430 | 430 | +10 (+2.38%) | 108,400 |
| 29 Jul 2009 | JPY | 420 | 460 | 400 | 420 | 420 | 0.0 (0.0%) | 429,500 |
| 28 Jul 2009 | JPY | 430 | 430 | 420 | 420 | 420 | -20 (-4.55%) | 94,100 |
| 27 Jul 2009 | JPY | 440 | 450 | 420 | 440 | 440 | +10 (+2.33%) | 134,600 |
| 24 Jul 2009 | JPY | 430 | 440 | 410 | 430 | 430 | 0.0 (0.0%) | 355,100 |
| 23 Jul 2009 | JPY | 460 | 470 | 420 | 430 | 430 | -40 (-8.51%) | 435,700 |
| 22 Jul 2009 | JPY | 450 | 520 | 440 | 470 | 470 | +30 (+6.82%) | 1,247,600 |
| 21 Jul 2009 | JPY | 460 | 460 | 430 | 440 | 440 | -20 (-4.35%) | 319,400 |
| 17 Jul 2009 | JPY | 470 | 480 | 450 | 460 | 460 | -20 (-4.17%) | 151,300 |
| 16 Jul 2009 | JPY | 500 | 520 | 460 | 480 | 480 | -10 (-2.04%) | 526,600 |
| 15 Jul 2009 | JPY | 440 | 500 | 430 | 490 | 490 | +60 (+13.95%) | 542,300 |
| 14 Jul 2009 | JPY | 460 | 470 | 410 | 430 | 430 | -10 (-2.27%) | 568,400 |
| 13 Jul 2009 | JPY | 510 | 520 | 430 | 440 | 440 | -100 (-18.52%) | 627,100 |
| 10 Jul 2009 | JPY | 510 | 550 | 480 | 540 | 540 | +60 (+12.50%) | 793,300 |
| 9 Jul 2009 | JPY | 530 | 550 | 460 | 480 | 480 | -40 (-7.69%) | 874,500 |
| 8 Jul 2009 | JPY | 570 | 600 | 510 | 520 | 520 | -80 (-13.33%) | 785,800 |
| 7 Jul 2009 | JPY | 600 | 630 | 550 | 600 | 600 | +30 (+5.26%) | 833,000 |
