| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | JPY | 276.2 | 280 | 270 | 270.1 | 270.1 | -5.9 (-2.14%) | 8,300 |
| 4 Aug 2009 | JPY | 276.8 | 280 | 276 | 276 | 276 | -4 (-1.43%) | 2,100 |
| 3 Aug 2009 | JPY | 281 | 281 | 275 | 280 | 280 | -2 (-0.71%) | 5,500 |
| 31 Jul 2009 | JPY | 279.5 | 282 | 273.5 | 282 | 282 | +2 (+0.71%) | 2,500 |
| 30 Jul 2009 | JPY | 270.2 | 280 | 270.2 | 280 | 280 | +10 (+3.70%) | 900 |
| 29 Jul 2009 | JPY | 271 | 275 | 270 | 270 | 270 | 0.0 (0.0%) | 600 |
| 28 Jul 2009 | JPY | 280 | 280 | 270 | 270 | 270 | -10 (-3.57%) | 3,500 |
| 27 Jul 2009 | JPY | 284 | 284.8 | 276 | 280 | 280 | 0.0 (0.0%) | 3,600 |
| 24 Jul 2009 | JPY | 276 | 280 | 273.5 | 280 | 280 | +7 (+2.56%) | 6,300 |
| 23 Jul 2009 | JPY | 270 | 273 | 266 | 273 | 273 | +5 (+1.87%) | 1,600 |
| 22 Jul 2009 | JPY | 272 | 275 | 268 | 268 | 268 | -7 (-2.55%) | 2,000 |
| 21 Jul 2009 | JPY | 270 | 275 | 265 | 275 | 275 | +5 (+1.85%) | 2,200 |
| 17 Jul 2009 | JPY | 278 | 278 | 270 | 270 | 270 | -5 (-1.82%) | 4,400 |
| 16 Jul 2009 | JPY | 264 | 275 | 261 | 275 | 275 | +17 (+6.59%) | 11,700 |
| 15 Jul 2009 | JPY | 255.6 | 268 | 255.1 | 258 | 258 | +5 (+1.98%) | 9,400 |
| 14 Jul 2009 | JPY | 252 | 256 | 240 | 253 | 253 | +3 (+1.20%) | 15,500 |
| 13 Jul 2009 | JPY | 268 | 268 | 250 | 250 | 250 | -25 (-9.09%) | 6,100 |
| 10 Jul 2009 | JPY | 272 | 275 | 266 | 275 | 275 | +3 (+1.10%) | 7,900 |
| 9 Jul 2009 | JPY | 280 | 280 | 271 | 272 | 272 | -8 (-2.86%) | 18,000 |
| 8 Jul 2009 | JPY | 282 | 282 | 280 | 280 | 280 | -1.1 (-0.39%) | 12,100 |
| 7 Jul 2009 | JPY | 286 | 286 | 281.1 | 281.1 | 281.1 | -7.9 (-2.73%) | 6,100 |
| 6 Jul 2009 | JPY | 291.5 | 291.5 | 282 | 289 | 289 | -2.5 (-0.86%) | 6,700 |
| 3 Jul 2009 | JPY | 293 | 293 | 285.3 | 291.5 | 291.5 | -1.4 (-0.48%) | 5,400 |
| 2 Jul 2009 | JPY | 293.5 | 293.5 | 282 | 292.9 | 292.9 | -0.6 (-0.20%) | 12,800 |
| 1 Jul 2009 | JPY | 287.5 | 293.5 | 287.5 | 293.5 | 293.5 | +6 (+2.09%) | 7,500 |
| 30 Jun 2009 | JPY | 287.9 | 288 | 282.2 | 287.5 | 287.5 | -1.5 (-0.52%) | 3,600 |
| 29 Jun 2009 | JPY | 289 | 295 | 283.5 | 289 | 289 | +4.9 (+1.72%) | 7,500 |
| 26 Jun 2009 | JPY | 284.1 | 287.7 | 282 | 284.1 | 284.1 | +1.1 (+0.39%) | 6,900 |
| 25 Jun 2009 | JPY | 284 | 284 | 278.3 | 283 | 283 | +5 (+1.80%) | 16,300 |
| 24 Jun 2009 | JPY | 272 | 278 | 272 | 278 | 278 | -1.9 (-0.68%) | 4,000 |
