| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | JPY | 38.1667 | 38.1667 | 36.6111 | 36.7222 | 36.7222 | -1.056 (-2.79%) | 462,600 |
| 18 Aug 2009 | JPY | 39.4444 | 40.0556 | 37.7778 | 37.7778 | 37.7778 | -2.222 (-5.56%) | 300,600 |
| 17 Aug 2009 | JPY | 39 | 41.6667 | 39 | 40 | 40 | +1.389 (+3.60%) | 491,400 |
| 14 Aug 2009 | JPY | 38.3889 | 38.8889 | 37.7778 | 38.6111 | 38.6111 | +0.5 (+1.31%) | 237,600 |
| 13 Aug 2009 | JPY | 38.5556 | 38.6667 | 37.6667 | 38.1111 | 38.1111 | -0.445 (-1.15%) | 82,800 |
| 12 Aug 2009 | JPY | 38.4444 | 38.8889 | 38.1667 | 38.5556 | 38.5556 | +0.667 (+1.76%) | 79,200 |
| 11 Aug 2009 | JPY | 37.7222 | 38.8889 | 37.7222 | 37.8889 | 37.8889 | +0.167 (+0.44%) | 133,200 |
| 10 Aug 2009 | JPY | 38.6111 | 39.2222 | 37.7222 | 37.7222 | 37.7222 | -1.333 (-3.41%) | 172,800 |
| 7 Aug 2009 | JPY | 39.4444 | 39.7222 | 37.8889 | 39.0556 | 39.0556 | +0.167 (+0.43%) | 208,800 |
| 6 Aug 2009 | JPY | 38.5 | 39.3333 | 37.5556 | 38.8889 | 38.8889 | +0.945 (+2.49%) | 262,800 |
| 5 Aug 2009 | JPY | 39.4444 | 39.9444 | 37.3889 | 37.9444 | 37.9444 | -0.556 (-1.44%) | 300,600 |
| 4 Aug 2009 | JPY | 38.9444 | 39.9444 | 38.3333 | 38.5 | 38.5 | -0.5 (-1.28%) | 237,600 |
| 3 Aug 2009 | JPY | 39.7778 | 40.2778 | 39 | 39 | 39 | -1.833 (-4.49%) | 318,600 |
| 31 Jul 2009 | JPY | 40.5556 | 41.7778 | 39.2222 | 40.8333 | 40.8333 | -0.278 (-0.68%) | 318,600 |
| 30 Jul 2009 | JPY | 40.9444 | 42.2222 | 39.4444 | 41.1111 | 41.1111 | +0.389 (+0.96%) | 702,000 |
| 29 Jul 2009 | JPY | 45.3889 | 45.7222 | 40 | 40.7222 | 40.7222 | -2.445 (-5.66%) | 1,935,000 |
| 28 Jul 2009 | JPY | 41.3889 | 43.1667 | 41.3889 | 43.1667 | 43.1667 | +5.556 (+14.77%) | 1,470,600 |
| 27 Jul 2009 | JPY | 33.0556 | 37.6111 | 32.8333 | 37.6111 | 37.6111 | +5.556 (+17.33%) | 1,107,000 |
| 24 Jul 2009 | JPY | 31.9444 | 32.7222 | 31.9444 | 32.0556 | 32.0556 | +0.445 (+1.41%) | 255,600 |
| 23 Jul 2009 | JPY | 30.9444 | 31.9444 | 30.8889 | 31.6111 | 31.6111 | +0.444 (+1.43%) | 100,800 |
| 22 Jul 2009 | JPY | 32.1111 | 32.1111 | 31.1111 | 31.1667 | 31.1667 | -0.389 (-1.23%) | 55,800 |
| 21 Jul 2009 | JPY | 32.2778 | 32.4444 | 31.3889 | 31.5556 | 31.5556 | -0.611 (-1.90%) | 127,800 |
| 17 Jul 2009 | JPY | 31.3889 | 32.2222 | 31.3889 | 32.1667 | 32.1667 | +0.778 (+2.48%) | 185,400 |
| 16 Jul 2009 | JPY | 31.1111 | 31.4444 | 30.3333 | 31.3889 | 31.3889 | +0.5 (+1.62%) | 237,600 |
| 15 Jul 2009 | JPY | 31.1111 | 31.6111 | 29.0556 | 30.8889 | 30.8889 | +0.333 (+1.09%) | 293,400 |
| 14 Jul 2009 | JPY | 28.8889 | 31.1111 | 28.8889 | 30.5556 | 30.5556 | +1.667 (+5.77%) | 288,000 |
| 13 Jul 2009 | JPY | 31.7222 | 31.7222 | 27.8333 | 28.8889 | 28.8889 | -3.111 (-9.72%) | 187,200 |
| 10 Jul 2009 | JPY | 31.8333 | 32.7778 | 31.6667 | 32 | 32 | +0.444 (+1.41%) | 239,400 |
| 9 Jul 2009 | JPY | 31.8889 | 33.3333 | 31.4444 | 31.5556 | 31.5556 | -0.278 (-0.87%) | 117,000 |
| 8 Jul 2009 | JPY | 33.0556 | 33.0556 | 31.1111 | 31.8333 | 31.8333 | -1 (-3.05%) | 241,200 |
