| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2009 | JPY | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 36,800 |
| 10 Aug 2009 | JPY | 18.7375 | 18.75 | 18.125 | 18.75 | 18.75 | +0.625 (+3.45%) | 20,000 |
| 7 Aug 2009 | JPY | 18.7375 | 18.7375 | 18.125 | 18.125 | 18.125 | -0.625 (-3.33%) | 46,400 |
| 5 Aug 2009 | JPY | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 12,800 |
| 4 Aug 2009 | JPY | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +0.125 (+0.67%) | 800 |
| 3 Aug 2009 | JPY | 16.875 | 18.625 | 16.875 | 18.625 | 18.625 | +1.75 (+10.37%) | 11,200 |
| 31 Jul 2009 | JPY | 17.625 | 17.625 | 16.625 | 16.875 | 16.875 | -1.25 (-6.90%) | 5,600 |
| 30 Jul 2009 | JPY | 18.1 | 18.125 | 18.1 | 18.125 | 18.125 | +1.6 (+9.68%) | 4,000 |
| 29 Jul 2009 | JPY | 16.5 | 16.525 | 16.5 | 16.525 | 16.525 | -1.6 (-8.83%) | 8,800 |
| 28 Jul 2009 | JPY | 18.25 | 18.25 | 18.125 | 18.125 | 18.125 | +0.625 (+3.57%) | 2,400 |
| 27 Jul 2009 | JPY | 17.625 | 18.625 | 16.875 | 17.5 | 17.5 | -1.875 (-9.68%) | 36,800 |
| 24 Jul 2009 | JPY | 19.375 | 19.375 | 19.125 | 19.375 | 19.375 | +2.5 (+14.81%) | 42,400 |
| 23 Jul 2009 | JPY | 18.125 | 18.125 | 16.875 | 16.875 | 16.875 | -2.375 (-12.34%) | 4,800 |
| 22 Jul 2009 | JPY | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | +1.25 (+6.94%) | 56,800 |
| 21 Jul 2009 | JPY | 18 | 18.125 | 18 | 18 | 18 | +0.125 (+0.70%) | 20,800 |
| 17 Jul 2009 | JPY | 16.125 | 17.875 | 16.125 | 17.875 | 17.875 | 0.0 (0.0%) | 11,200 |
| 16 Jul 2009 | JPY | 15.875 | 17.875 | 15.875 | 17.875 | 17.875 | +2.112 (+13.40%) | 17,600 |
| 15 Jul 2009 | JPY | 14.5125 | 15.7625 | 14.5125 | 15.7625 | 15.7625 | +0.25 (+1.61%) | 3,200 |
| 14 Jul 2009 | JPY | 16.25 | 16.25 | 15.25 | 15.5125 | 15.5125 | +1.387 (+9.82%) | 8,000 |
| 13 Jul 2009 | JPY | 14.625 | 14.625 | 13.3875 | 14.125 | 14.125 | -1.5 (-9.60%) | 16,000 |
| 10 Jul 2009 | JPY | 16.6375 | 16.6375 | 15.3875 | 15.625 | 15.625 | +0.237 (+1.54%) | 12,800 |
| 9 Jul 2009 | JPY | 15.375 | 15.7625 | 15.375 | 15.3875 | 15.3875 | -1.113 (-6.74%) | 28,000 |
| 8 Jul 2009 | JPY | 15.375 | 16.5 | 15.375 | 16.5 | 16.5 | -1.125 (-6.38%) | 80,000 |
| 7 Jul 2009 | JPY | 18.25 | 18.25 | 17.625 | 17.625 | 17.625 | -0.5 (-2.76%) | 48,000 |
| 6 Jul 2009 | JPY | 18.5 | 18.5 | 18.125 | 18.125 | 18.125 | -0.5 (-2.68%) | 13,600 |
| 3 Jul 2009 | JPY | 19.125 | 19.875 | 18.625 | 18.625 | 18.625 | -0.25 (-1.32%) | 7,200 |
| 2 Jul 2009 | JPY | 18.625 | 18.8875 | 18.625 | 18.875 | 18.875 | 0.0 (0.0%) | 40,800 |
| 1 Jul 2009 | JPY | 19.875 | 19.875 | 18.875 | 18.875 | 18.875 | -1.887 (-9.09%) | 27,200 |
| 30 Jun 2009 | JPY | 20.0125 | 20.7625 | 20.0125 | 20.7625 | 20.7625 | -0.113 (-0.54%) | 7,200 |
| 29 Jun 2009 | JPY | 20.125 | 21 | 19.875 | 20.875 | 20.875 | -1.5 (-6.70%) | 212,800 |
