| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | JPY | 284 | 291 | 284 | 290 | 290 | +3 (+1.05%) | 25,000 |
| 4 Aug 2009 | JPY | 295 | 295 | 287 | 287 | 287 | -8 (-2.71%) | 43,000 |
| 3 Aug 2009 | JPY | 299 | 299 | 294 | 295 | 295 | -4 (-1.34%) | 32,000 |
| 31 Jul 2009 | JPY | 295 | 301 | 294 | 299 | 299 | +1 (+0.34%) | 25,000 |
| 30 Jul 2009 | JPY | 304 | 304 | 298 | 298 | 298 | -8 (-2.61%) | 52,000 |
| 29 Jul 2009 | JPY | 305 | 309 | 305 | 306 | 306 | 0.0 (0.0%) | 39,000 |
| 28 Jul 2009 | JPY | 304 | 306 | 304 | 306 | 306 | -1 (-0.33%) | 14,000 |
| 27 Jul 2009 | JPY | 307 | 308 | 306 | 307 | 307 | +1 (+0.33%) | 33,000 |
| 24 Jul 2009 | JPY | 306 | 307 | 304 | 306 | 306 | 0.0 (0.0%) | 39,000 |
| 23 Jul 2009 | JPY | 310 | 310 | 300 | 306 | 306 | -4 (-1.29%) | 71,000 |
| 22 Jul 2009 | JPY | 310 | 310 | 307 | 310 | 310 | +4 (+1.31%) | 92,000 |
| 21 Jul 2009 | JPY | 300 | 306 | 299 | 306 | 306 | +7 (+2.34%) | 50,000 |
| 17 Jul 2009 | JPY | 300 | 300 | 297 | 299 | 299 | +2 (+0.67%) | 17,000 |
| 16 Jul 2009 | JPY | 299 | 302 | 297 | 297 | 297 | -3 (-1%) | 17,000 |
| 15 Jul 2009 | JPY | 297 | 300 | 296 | 300 | 300 | +3 (+1.01%) | 36,000 |
| 14 Jul 2009 | JPY | 294 | 300 | 292 | 297 | 297 | +5 (+1.71%) | 80,000 |
| 13 Jul 2009 | JPY | 303 | 303 | 291 | 292 | 292 | -8 (-2.67%) | 47,000 |
| 10 Jul 2009 | JPY | 301 | 301 | 298 | 300 | 300 | -1 (-0.33%) | 29,000 |
| 9 Jul 2009 | JPY | 302 | 303 | 298 | 301 | 301 | -6 (-1.95%) | 50,000 |
| 8 Jul 2009 | JPY | 301 | 310 | 301 | 307 | 307 | +1 (+0.33%) | 75,000 |
| 7 Jul 2009 | JPY | 305 | 310 | 302 | 306 | 306 | +1 (+0.33%) | 56,000 |
| 6 Jul 2009 | JPY | 307 | 307 | 302 | 305 | 305 | -1 (-0.33%) | 16,000 |
| 3 Jul 2009 | JPY | 300 | 307 | 299 | 306 | 306 | -2 (-0.65%) | 53,000 |
| 2 Jul 2009 | JPY | 303 | 309 | 300 | 308 | 308 | +7 (+2.33%) | 59,000 |
| 1 Jul 2009 | JPY | 298 | 302 | 298 | 301 | 301 | +2 (+0.67%) | 44,000 |
| 30 Jun 2009 | JPY | 301 | 301 | 299 | 299 | 299 | -3 (-0.99%) | 38,000 |
| 29 Jun 2009 | JPY | 308 | 308 | 300 | 302 | 302 | -6 (-1.95%) | 50,000 |
| 26 Jun 2009 | JPY | 302 | 308 | 302 | 308 | 308 | +10 (+3.36%) | 72,000 |
| 25 Jun 2009 | JPY | 294 | 299 | 294 | 298 | 298 | +9 (+3.11%) | 60,000 |
| 24 Jun 2009 | JPY | 290 | 290 | 286 | 289 | 289 | -2 (-0.69%) | 32,000 |
