| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | JPY | 637 | 648 | 630 | 648 | 648 | +7 (+1.09%) | 47,400 |
| 5 Aug 2009 | JPY | 641 | 648 | 633 | 641 | 641 | +5 (+0.79%) | 67,800 |
| 4 Aug 2009 | JPY | 665 | 666 | 633 | 636 | 636 | -19 (-2.90%) | 140,000 |
| 3 Aug 2009 | JPY | 644 | 664 | 642 | 655 | 655 | +11 (+1.71%) | 120,000 |
| 31 Jul 2009 | JPY | 627 | 652 | 623 | 644 | 644 | +21 (+3.37%) | 137,400 |
| 30 Jul 2009 | JPY | 628 | 635 | 613 | 623 | 623 | 0.0 (0.0%) | 65,300 |
| 29 Jul 2009 | JPY | 630 | 638 | 623 | 623 | 623 | -10 (-1.58%) | 50,000 |
| 28 Jul 2009 | JPY | 634 | 645 | 614 | 633 | 633 | +6 (+0.96%) | 99,600 |
| 27 Jul 2009 | JPY | 655 | 662 | 624 | 627 | 627 | -27 (-4.13%) | 170,000 |
| 24 Jul 2009 | JPY | 669 | 678 | 635 | 654 | 654 | -5 (-0.76%) | 190,000 |
| 23 Jul 2009 | JPY | 689 | 704 | 647 | 659 | 659 | -16 (-2.37%) | 400,000 |
| 22 Jul 2009 | JPY | 622 | 675 | 615 | 675 | 675 | +50 (+8%) | 300,000 |
| 21 Jul 2009 | JPY | 635 | 643 | 613 | 625 | 625 | -5 (-0.79%) | 200,000 |
| 17 Jul 2009 | JPY | 603 | 639 | 581 | 630 | 630 | +32 (+5.35%) | 370,000 |
| 16 Jul 2009 | JPY | 640 | 665 | 586 | 598 | 598 | -37 (-5.83%) | 460,000 |
| 15 Jul 2009 | JPY | 700 | 709 | 635 | 635 | 635 | -50 (-7.30%) | 280,000 |
| 14 Jul 2009 | JPY | 682 | 700 | 663 | 685 | 685 | +28 (+4.26%) | 100,000 |
| 13 Jul 2009 | JPY | 750 | 756 | 656 | 657 | 657 | -99 (-13.10%) | 198,900 |
| 10 Jul 2009 | JPY | 790 | 797 | 737 | 756 | 756 | -36 (-4.55%) | 140,000 |
| 9 Jul 2009 | JPY | 807 | 814 | 792 | 792 | 792 | -5 (-0.63%) | 64,000 |
| 8 Jul 2009 | JPY | 805 | 812 | 788 | 797 | 797 | -18 (-2.21%) | 280,000 |
| 7 Jul 2009 | JPY | 850 | 860 | 805 | 815 | 815 | -21 (-2.51%) | 160,000 |
| 6 Jul 2009 | JPY | 861 | 900 | 835 | 836 | 836 | -34 (-3.91%) | 280,000 |
| 3 Jul 2009 | JPY | 855 | 895 | 834 | 870 | 870 | +10 (+1.16%) | 190,000 |
| 2 Jul 2009 | JPY | 822 | 860 | 820 | 860 | 860 | +30 (+3.61%) | 120,000 |
| 1 Jul 2009 | JPY | 790 | 833 | 786 | 830 | 830 | +40 (+5.06%) | 140,000 |
| 30 Jun 2009 | JPY | 788 | 801 | 786 | 790 | 790 | +1 (+0.13%) | 57,400 |
| 29 Jun 2009 | JPY | 802 | 812 | 787 | 789 | 789 | -13 (-1.62%) | 86,700 |
| 26 Jun 2009 | JPY | 810 | 816 | 799 | 802 | 802 | -1 (-0.12%) | 53,400 |
| 25 Jun 2009 | JPY | 796 | 811 | 783 | 803 | 803 | +8 (+1.01%) | 44,800 |
