| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | JPY | 606 | 620 | 602 | 614 | 614 | +8 (+1.32%) | 497,500 |
| 11 Aug 2009 | JPY | 592 | 608 | 590 | 606 | 606 | +16 (+2.71%) | 399,000 |
| 10 Aug 2009 | JPY | 586 | 594 | 578 | 590 | 590 | +6 (+1.03%) | 268,500 |
| 7 Aug 2009 | JPY | 584 | 584 | 574 | 584 | 584 | +10 (+1.74%) | 375,000 |
| 6 Aug 2009 | JPY | 570 | 582 | 568 | 574 | 574 | -6 (-1.03%) | 298,000 |
| 5 Aug 2009 | JPY | 576 | 580 | 566 | 580 | 580 | +4 (+0.69%) | 199,000 |
| 4 Aug 2009 | JPY | 580 | 582 | 574 | 576 | 576 | 0.0 (0.0%) | 262,500 |
| 3 Aug 2009 | JPY | 580 | 588 | 576 | 576 | 576 | +2 (+0.35%) | 339,500 |
| 31 Jul 2009 | JPY | 570 | 576 | 560 | 574 | 574 | +28 (+5.13%) | 463,500 |
| 30 Jul 2009 | JPY | 552 | 552 | 542 | 546 | 546 | -6 (-1.09%) | 187,000 |
| 29 Jul 2009 | JPY | 550 | 556 | 546 | 552 | 552 | 0.0 (0.0%) | 235,000 |
| 28 Jul 2009 | JPY | 548 | 552 | 540 | 552 | 552 | +6 (+1.10%) | 189,500 |
| 27 Jul 2009 | JPY | 548 | 554 | 544 | 546 | 546 | +2 (+0.37%) | 224,500 |
| 24 Jul 2009 | JPY | 546 | 546 | 538 | 544 | 544 | +8 (+1.49%) | 216,000 |
| 23 Jul 2009 | JPY | 532 | 540 | 530 | 536 | 536 | +6 (+1.13%) | 275,500 |
| 22 Jul 2009 | JPY | 520 | 530 | 514 | 530 | 530 | +12 (+2.32%) | 230,000 |
| 21 Jul 2009 | JPY | 506 | 520 | 506 | 518 | 518 | +22 (+4.44%) | 306,500 |
| 17 Jul 2009 | JPY | 504 | 508 | 494 | 496 | 496 | -8 (-1.59%) | 238,500 |
| 16 Jul 2009 | JPY | 510 | 512 | 504 | 504 | 504 | +2 (+0.40%) | 256,500 |
| 15 Jul 2009 | JPY | 498 | 504 | 494 | 502 | 502 | +2 (+0.40%) | 242,500 |
| 14 Jul 2009 | JPY | 496 | 504 | 492 | 500 | 500 | +8 (+1.63%) | 464,000 |
| 13 Jul 2009 | JPY | 516 | 516 | 486 | 492 | 492 | -30 (-5.75%) | 307,000 |
| 10 Jul 2009 | JPY | 516 | 524 | 516 | 522 | 522 | +6 (+1.16%) | 321,000 |
| 9 Jul 2009 | JPY | 522 | 524 | 514 | 516 | 516 | -16 (-3.01%) | 378,000 |
| 8 Jul 2009 | JPY | 540 | 546 | 530 | 532 | 532 | -6 (-1.12%) | 568,000 |
| 7 Jul 2009 | JPY | 536 | 546 | 536 | 538 | 538 | +6 (+1.13%) | 355,000 |
| 6 Jul 2009 | JPY | 534 | 540 | 532 | 532 | 532 | -2 (-0.37%) | 162,500 |
| 3 Jul 2009 | JPY | 542 | 542 | 528 | 534 | 534 | -8 (-1.48%) | 353,000 |
| 2 Jul 2009 | JPY | 532 | 542 | 532 | 542 | 542 | +10 (+1.88%) | 251,500 |
| 1 Jul 2009 | JPY | 522 | 542 | 520 | 532 | 532 | 0.0 (0.0%) | 458,500 |
