| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | JPY | 288 | 288 | 285 | 286 | 286 | -1 (-0.35%) | 27,000 |
| 18 Aug 2009 | JPY | 286 | 287 | 286 | 287 | 287 | +1 (+0.35%) | 15,000 |
| 17 Aug 2009 | JPY | 288 | 288 | 286 | 286 | 286 | -3 (-1.04%) | 22,000 |
| 14 Aug 2009 | JPY | 288 | 292 | 288 | 289 | 289 | +1 (+0.35%) | 24,000 |
| 13 Aug 2009 | JPY | 289 | 289 | 287 | 288 | 288 | 0.0 (0.0%) | 28,000 |
| 12 Aug 2009 | JPY | 289 | 290 | 288 | 288 | 288 | -2 (-0.69%) | 47,000 |
| 11 Aug 2009 | JPY | 293 | 293 | 288 | 290 | 290 | -3 (-1.02%) | 24,000 |
| 10 Aug 2009 | JPY | 291 | 294 | 289 | 293 | 293 | +2 (+0.69%) | 21,000 |
| 7 Aug 2009 | JPY | 289 | 291 | 289 | 291 | 291 | +2 (+0.69%) | 13,000 |
| 6 Aug 2009 | JPY | 289 | 289 | 287 | 289 | 289 | -3 (-1.03%) | 18,000 |
| 5 Aug 2009 | JPY | 287 | 292 | 287 | 292 | 292 | +3 (+1.04%) | 42,000 |
| 4 Aug 2009 | JPY | 286 | 289 | 286 | 289 | 289 | 0.0 (0.0%) | 45,000 |
| 3 Aug 2009 | JPY | 289 | 291 | 284 | 289 | 289 | -2 (-0.69%) | 37,000 |
| 31 Jul 2009 | JPY | 291 | 291 | 287 | 291 | 291 | 0.0 (0.0%) | 12,000 |
| 30 Jul 2009 | JPY | 286 | 291 | 286 | 291 | 291 | +3 (+1.04%) | 16,000 |
| 29 Jul 2009 | JPY | 289 | 289 | 287 | 288 | 288 | -3 (-1.03%) | 10,000 |
| 28 Jul 2009 | JPY | 293 | 293 | 288 | 291 | 291 | -2 (-0.68%) | 17,000 |
| 27 Jul 2009 | JPY | 290 | 293 | 290 | 293 | 293 | +1 (+0.34%) | 12,000 |
| 24 Jul 2009 | JPY | 294 | 294 | 292 | 292 | 292 | -2 (-0.68%) | 15,000 |
| 23 Jul 2009 | JPY | 296 | 296 | 294 | 294 | 294 | -2 (-0.68%) | 16,000 |
| 22 Jul 2009 | JPY | 295 | 299 | 293 | 296 | 296 | +1 (+0.34%) | 23,000 |
| 21 Jul 2009 | JPY | 296 | 296 | 293 | 295 | 295 | +1 (+0.34%) | 12,000 |
| 17 Jul 2009 | JPY | 292 | 294 | 292 | 294 | 294 | +1 (+0.34%) | 4,000 |
| 16 Jul 2009 | JPY | 289 | 293 | 289 | 293 | 293 | +5 (+1.74%) | 19,000 |
| 15 Jul 2009 | JPY | 284 | 288 | 284 | 288 | 288 | +2 (+0.70%) | 7,000 |
| 14 Jul 2009 | JPY | 291 | 293 | 286 | 286 | 286 | -3 (-1.04%) | 14,000 |
| 13 Jul 2009 | JPY | 294 | 294 | 287 | 289 | 289 | -5 (-1.70%) | 20,000 |
| 10 Jul 2009 | JPY | 291 | 295 | 288 | 294 | 294 | 0.0 (0.0%) | 40,000 |
| 9 Jul 2009 | JPY | 291 | 294 | 291 | 294 | 294 | +2 (+0.68%) | 19,000 |
| 8 Jul 2009 | JPY | 294 | 295 | 292 | 292 | 292 | -3 (-1.02%) | 31,000 |
