| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | JPY | 392.6282 | 404.3803 | 390.4915 | 402.2436 | 402.2436 | +9.081 (+2.31%) | 239,428 |
| 5 Aug 2009 | JPY | 392.094 | 397.4359 | 392.094 | 393.1624 | 393.1624 | -4.274 (-1.08%) | 132,163 |
| 4 Aug 2009 | JPY | 395.2991 | 397.4359 | 392.6282 | 397.4359 | 397.4359 | +5.342 (+1.36%) | 138,715 |
| 3 Aug 2009 | JPY | 394.2308 | 395.8333 | 390.4915 | 392.094 | 392.094 | +3.205 (+0.82%) | 207,604 |
| 31 Jul 2009 | JPY | 383.0128 | 389.4231 | 379.2735 | 388.8889 | 388.8889 | +2.671 (+0.69%) | 190,944 |
| 30 Jul 2009 | JPY | 383.547 | 388.3547 | 379.8077 | 386.218 | 386.218 | +3.205 (+0.84%) | 168,480 |
| 29 Jul 2009 | JPY | 381.4103 | 383.0128 | 376.6026 | 383.0128 | 383.0128 | +9.081 (+2.43%) | 233,812 |
| 28 Jul 2009 | JPY | 376.6026 | 376.6026 | 370.7265 | 373.9316 | 373.9316 | -1.603 (-0.43%) | 68,889 |
| 27 Jul 2009 | JPY | 372.3291 | 376.6026 | 367.5214 | 375.5342 | 375.5342 | +3.739 (+1.01%) | 98,467 |
| 24 Jul 2009 | JPY | 370.7265 | 371.7949 | 366.9872 | 371.7949 | 371.7949 | +5.342 (+1.46%) | 72,446 |
| 23 Jul 2009 | JPY | 368.0555 | 371.2607 | 365.3846 | 366.453 | 366.453 | +1.068 (+0.29%) | 99,403 |
| 22 Jul 2009 | JPY | 363.782 | 368.0555 | 361.1111 | 365.3846 | 365.3846 | +2.671 (+0.74%) | 96,220 |
| 21 Jul 2009 | JPY | 370.1923 | 370.7265 | 361.1111 | 362.7137 | 362.7137 | +3.205 (+0.89%) | 130,665 |
| 17 Jul 2009 | JPY | 358.4402 | 361.6453 | 358.4402 | 359.5085 | 359.5085 | -0.534 (-0.15%) | 58,968 |
| 16 Jul 2009 | JPY | 366.453 | 366.453 | 358.9744 | 360.0427 | 360.0427 | +3.205 (+0.90%) | 74,880 |
| 15 Jul 2009 | JPY | 358.9744 | 361.1111 | 355.7692 | 356.8376 | 356.8376 | 0.0 (0.0%) | 109,699 |
| 14 Jul 2009 | JPY | 357.906 | 361.6453 | 353.6325 | 356.8376 | 356.8376 | -1.068 (-0.30%) | 140,025 |
| 13 Jul 2009 | JPY | 365.3846 | 366.9872 | 357.3718 | 357.906 | 357.906 | -8.013 (-2.19%) | 111,945 |
| 10 Jul 2009 | JPY | 366.9872 | 371.7949 | 365.9188 | 365.9188 | 365.9188 | -2.671 (-0.72%) | 131,040 |
| 9 Jul 2009 | JPY | 371.7949 | 372.8633 | 367.5214 | 368.5898 | 368.5898 | -4.808 (-1.29%) | 196,747 |
| 8 Jul 2009 | JPY | 375 | 377.6709 | 372.3291 | 373.3974 | 373.3974 | -4.808 (-1.27%) | 156,124 |
| 7 Jul 2009 | JPY | 377.1368 | 381.4103 | 375.5342 | 378.2051 | 378.2051 | +2.671 (+0.71%) | 161,553 |
| 6 Jul 2009 | JPY | 379.8077 | 380.3419 | 375 | 375.5342 | 375.5342 | -6.41 (-1.68%) | 268,070 |
| 3 Jul 2009 | JPY | 379.8077 | 386.218 | 378.7393 | 381.9445 | 381.9445 | -6.944 (-1.79%) | 175,219 |
| 2 Jul 2009 | JPY | 394.2308 | 394.765 | 385.6838 | 388.8889 | 388.8889 | +3.739 (+0.97%) | 130,478 |
| 1 Jul 2009 | JPY | 385.6838 | 386.7521 | 381.9445 | 385.1496 | 385.1496 | +1.603 (+0.42%) | 121,680 |
| 30 Jun 2009 | JPY | 385.6838 | 387.8205 | 383.547 | 383.547 | 383.547 | -1.603 (-0.42%) | 122,803 |
| 29 Jun 2009 | JPY | 386.7521 | 388.8889 | 383.0128 | 385.1496 | 385.1496 | -3.205 (-0.83%) | 69,076 |
| 26 Jun 2009 | JPY | 387.8205 | 388.8889 | 381.9445 | 388.3547 | 388.3547 | +3.739 (+0.97%) | 146,577 |
| 25 Jun 2009 | JPY | 372.3291 | 386.218 | 372.3291 | 384.6154 | 384.6154 | +8.547 (+2.27%) | 198,993 |
