| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | JPY | 274 | 275 | 272.5 | 274.5 | 274.5 | +2 (+0.73%) | 7,600 |
| 18 Aug 2009 | JPY | 275 | 275 | 272.5 | 272.5 | 272.5 | -7.5 (-2.68%) | 10,400 |
| 17 Aug 2009 | JPY | 276 | 282.5 | 271.25 | 280 | 280 | +5 (+1.82%) | 63,600 |
| 14 Aug 2009 | JPY | 282.25 | 282.5 | 275 | 275 | 275 | -7.5 (-2.65%) | 22,400 |
| 13 Aug 2009 | JPY | 275 | 282.5 | 275 | 282.5 | 282.5 | +1 (+0.36%) | 33,200 |
| 12 Aug 2009 | JPY | 282.25 | 282.25 | 279 | 281.5 | 281.5 | -0.75 (-0.27%) | 10,400 |
| 11 Aug 2009 | JPY | 282.5 | 282.5 | 278.75 | 282.25 | 282.25 | -0.25 (-0.09%) | 10,400 |
| 10 Aug 2009 | JPY | 286.25 | 286.25 | 278 | 282.5 | 282.5 | -3.75 (-1.31%) | 61,600 |
| 7 Aug 2009 | JPY | 287.5 | 287.5 | 278 | 286.25 | 286.25 | -1.25 (-0.43%) | 31,200 |
| 6 Aug 2009 | JPY | 286.25 | 287.5 | 286.25 | 287.5 | 287.5 | +1.25 (+0.44%) | 5,600 |
| 5 Aug 2009 | JPY | 287.5 | 287.5 | 286.25 | 286.25 | 286.25 | -1.25 (-0.43%) | 12,000 |
| 4 Aug 2009 | JPY | 287.25 | 287.5 | 287.25 | 287.5 | 287.5 | 0.0 (0.0%) | 86,400 |
| 3 Aug 2009 | JPY | 287.5 | 287.5 | 287.25 | 287.5 | 287.5 | +0.5 (+0.17%) | 21,600 |
| 31 Jul 2009 | JPY | 287 | 287 | 285 | 287 | 287 | +2 (+0.70%) | 8,400 |
| 30 Jul 2009 | JPY | 287.25 | 287.5 | 285 | 285 | 285 | -2.5 (-0.87%) | 14,000 |
| 29 Jul 2009 | JPY | 285 | 287.5 | 285 | 287.5 | 287.5 | +2.5 (+0.88%) | 29,200 |
| 28 Jul 2009 | JPY | 287.5 | 287.5 | 285 | 285 | 285 | -2.5 (-0.87%) | 15,200 |
| 27 Jul 2009 | JPY | 287.5 | 288.75 | 284.25 | 287.5 | 287.5 | +4.75 (+1.68%) | 110,400 |
| 24 Jul 2009 | JPY | 280.25 | 282.75 | 280.25 | 282.75 | 282.75 | +3 (+1.07%) | 16,000 |
| 23 Jul 2009 | JPY | 276.5 | 279.75 | 276.5 | 279.75 | 279.75 | +3.25 (+1.18%) | 2,000 |
| 22 Jul 2009 | JPY | 278 | 280 | 275 | 276.5 | 276.5 | -1.5 (-0.54%) | 19,600 |
| 21 Jul 2009 | JPY | 278 | 280.25 | 274.5 | 278 | 278 | +3 (+1.09%) | 10,400 |
| 17 Jul 2009 | JPY | 275.5 | 276.25 | 274.75 | 275 | 275 | -1.25 (-0.45%) | 12,000 |
| 16 Jul 2009 | JPY | 279 | 280.25 | 275.25 | 276.25 | 276.25 | +1.25 (+0.45%) | 4,400 |
| 15 Jul 2009 | JPY | 277.75 | 279.75 | 275 | 275 | 275 | 0.0 (0.0%) | 24,800 |
| 14 Jul 2009 | JPY | 277 | 280.25 | 273.75 | 275 | 275 | -1.25 (-0.45%) | 25,600 |
| 13 Jul 2009 | JPY | 278.75 | 280.5 | 276.25 | 276.25 | 276.25 | -6.25 (-2.21%) | 20,400 |
| 10 Jul 2009 | JPY | 285.5 | 287.25 | 282.5 | 282.5 | 282.5 | -3 (-1.05%) | 9,600 |
| 9 Jul 2009 | JPY | 285 | 285.5 | 276.25 | 285.5 | 285.5 | +0.5 (+0.18%) | 18,800 |
| 8 Jul 2009 | JPY | 283 | 285 | 280 | 285 | 285 | -2.5 (-0.87%) | 15,200 |
