| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | JPY | 660 | 666 | 660 | 662 | 662 | -5 (-0.75%) | 13,000 |
| 31 Aug 2009 | JPY | 632 | 690 | 632 | 667 | 667 | +36 (+5.71%) | 40,000 |
| 28 Aug 2009 | JPY | 623 | 640 | 621 | 631 | 631 | -4 (-0.63%) | 19,000 |
| 27 Aug 2009 | JPY | 610 | 638 | 610 | 635 | 635 | +25 (+4.10%) | 23,000 |
| 26 Aug 2009 | JPY | 595 | 610 | 595 | 610 | 610 | +22 (+3.74%) | 18,000 |
| 25 Aug 2009 | JPY | 589 | 590 | 586 | 588 | 588 | -1 (-0.17%) | 7,000 |
| 24 Aug 2009 | JPY | 580 | 589 | 580 | 589 | 589 | -1 (-0.17%) | 12,000 |
| 21 Aug 2009 | JPY | 586 | 590 | 585 | 590 | 590 | +9 (+1.55%) | 3,000 |
| 20 Aug 2009 | JPY | 594 | 594 | 581 | 581 | 581 | -14 (-2.35%) | 4,000 |
| 19 Aug 2009 | JPY | 591 | 595 | 591 | 595 | 595 | +5 (+0.85%) | 3,000 |
| 18 Aug 2009 | JPY | 591 | 594 | 590 | 590 | 590 | -4 (-0.67%) | 3,000 |
| 17 Aug 2009 | JPY | 608 | 608 | 592 | 594 | 594 | -14 (-2.30%) | 6,000 |
| 14 Aug 2009 | JPY | 608 | 608 | 601 | 608 | 608 | -1 (-0.16%) | 6,000 |
| 13 Aug 2009 | JPY | 600 | 609 | 600 | 609 | 609 | +10 (+1.67%) | 7,000 |
| 12 Aug 2009 | JPY | 609 | 609 | 591 | 599 | 599 | -6 (-0.99%) | 8,000 |
| 11 Aug 2009 | JPY | 598 | 605 | 598 | 605 | 605 | -3 (-0.49%) | 5,000 |
| 10 Aug 2009 | JPY | 610 | 615 | 608 | 608 | 608 | 0.0 (0.0%) | 16,000 |
| 7 Aug 2009 | JPY | 600 | 608 | 600 | 608 | 608 | +7 (+1.16%) | 3,000 |
| 6 Aug 2009 | JPY | 600 | 609 | 600 | 601 | 601 | -9 (-1.48%) | 12,000 |
| 5 Aug 2009 | JPY | 622 | 650 | 605 | 610 | 610 | -5 (-0.81%) | 30,000 |
| 4 Aug 2009 | JPY | 619 | 619 | 612 | 615 | 615 | +14 (+2.33%) | 12,000 |
| 3 Aug 2009 | JPY | 611 | 611 | 601 | 601 | 601 | -9 (-1.48%) | 15,000 |
| 31 Jul 2009 | JPY | 609 | 610 | 609 | 610 | 610 | +1 (+0.16%) | 6,000 |
| 30 Jul 2009 | JPY | 609 | 609 | 608 | 609 | 609 | 0.0 (0.0%) | 5,000 |
| 29 Jul 2009 | JPY | 609 | 618 | 608 | 609 | 609 | +1 (+0.16%) | 10,000 |
| 28 Jul 2009 | JPY | 615 | 615 | 608 | 608 | 608 | +2 (+0.33%) | 11,000 |
| 27 Jul 2009 | JPY | 604 | 606 | 604 | 606 | 606 | +12 (+2.02%) | 9,000 |
| 24 Jul 2009 | JPY | 594 | 595 | 594 | 594 | 594 | 0.0 (0.0%) | 7,000 |
| 23 Jul 2009 | JPY | 594 | 594 | 590 | 594 | 594 | +4 (+0.68%) | 5,000 |
| 22 Jul 2009 | JPY | 600 | 600 | 580 | 590 | 590 | -10 (-1.67%) | 8,000 |
